Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 41.51 42.40 41.50 42.04 958,732 +0.67(+1.62%)
Jul 30, 2013 41.10 41.46 40.80 41.37 645,889 +0.27(+0.66%)
Jul 29, 2013 40.83 41.13 40.47 41.10 632,641 +0.27(+0.66%)
Jul 26, 2013 40.77 41.04 40.32 40.83 1,090,725 +0.02(+0.05%)
Jul 25, 2013 40.83 41.86 40.49 40.81 1,645,207 -0.05(-0.12%)
Jul 24, 2013 42.19 42.19 40.16 40.86 1,266,858 -1.20(-2.85%)
Jul 23, 2013 41.97 42.45 41.74 42.06 1,038,988 +0.26(+0.62%)
Jul 22, 2013 42.54 42.54 41.77 41.80 1,003,518 -0.74(-1.74%)
Jul 19, 2013 41.77 42.65 40.94 42.54 1,145,038 +0.92(+2.21%)
Jul 18, 2013 41.51 42.16 41.26 41.62 1,292,603 +0.29(+0.70%)
Jul 17, 2013 41.41 41.72 41.11 41.33 1,210,965 +0.17(+0.41%)
Jul 16, 2013 41.64 42.05 40.90 41.16 1,451,105 -0.41(-0.99%)
Jul 15, 2013 41.83 42.00 41.38 41.57 786,536 -0.33(-0.79%)
Jul 12, 2013 41.75 41.95 40.85 41.90 910,094 +0.14(+0.34%)
Jul 11, 2013 42.13 42.80 41.71 41.76 1,386,286 +0.40(+0.97%)
Jul 10, 2013 41.97 42.21 40.87 41.36 1,333,601 -0.66(-1.57%)
Jul 09, 2013 41.15 42.10 40.81 42.02 1,515,686 +1.13(+2.76%)
Jul 08, 2013 41.70 42.00 40.69 40.89 1,186,491 -0.59(-1.42%)
Jul 05, 2013 41.07 41.81 40.66 41.48 1,291,760 +0.66(+1.62%)
Jul 03, 2013 40.70 40.89 39.76 40.82 1,153,745 +0.48(+1.19%)
Jul 02, 2013 39.87 40.79 39.85 40.34 1,219,719 +0.62(+1.56%)
Jul 01, 2013 38.91 40.51 38.58 39.72 1,888,084 +0.85(+2.19%)
Jun 28, 2013 38.19 39.89 38.05 38.87 7,467,765 +0.30(+0.78%)
Jun 26, 2013 39.10 39.44 37.94 38.57 1,858,364 -0.37(-0.95%)
Jun 25, 2013 38.86 39.20 38.50 38.94 1,605,432 +0.66(+1.72%)
Jun 24, 2013 37.95 38.81 37.09 38.28 1,742,563 -0.30(-0.78%)
Jun 21, 2013 38.98 39.22 37.12 38.58 2,052,730 -0.25(-0.64%)
Jun 20, 2013 41.00 41.06 38.55 38.83 2,715,575 -2.67(-6.43%)
Jun 19, 2013 41.87 42.12 41.35 41.50 1,460,159 -0.31(-0.74%)
Jun 18, 2013 42.10 42.89 41.74 41.81 1,871,126 +0.17(+0.41%)
Jun 17, 2013 41.80 42.31 41.40 41.64 1,536,332 +0.27(+0.65%)
Jun 14, 2013 41.69 41.99 40.88 41.37 1,636,365 +0.19(+0.46%)
Jun 13, 2013 40.55 41.35 40.05 41.18 1,933,463 +0.53(+1.30%)
Jun 12, 2013 40.74 41.61 40.44 40.65 2,334,521 +0.18(+0.44%)
Jun 11, 2013 39.81 40.94 39.58 40.47 2,195,453 +0.07(+0.17%)
Jun 10, 2013 41.00 41.40 40.16 40.40 1,375,688 -0.41(-1.00%)
Jun 07, 2013 39.76 40.96 39.30 40.81 1,972,471 +1.35(+3.42%)
Jun 06, 2013 38.15 39.60 37.79 39.46 1,514,377 +1.43(+3.76%)
Jun 05, 2013 38.71 39.00 37.89 38.03 1,935,267 -0.75(-1.93%)
Jun 04, 2013 37.70 38.96 37.46 38.78 1,501,902 +0.96(+2.54%)
Jun 03, 2013 37.45 38.23 37.16 37.82 1,036,636 +0.66(+1.78%)
May 31, 2013 37.98 38.27 37.14 37.16 805,879 -0.83(-2.18%)
May 30, 2013 37.85 38.16 37.59 37.99 593,197 +0.06(+0.16%)
May 29, 2013 38.22 38.64 37.75 37.93 784,989 -0.56(-1.45%)
May 28, 2013 38.81 39.13 38.00 38.49 712,522 +0.57(+1.50%)
May 24, 2013 37.91 37.95 37.00 37.92 730,666 -0.29(-0.76%)
May 23, 2013 37.22 38.47 36.84 38.21 1,368,123 +0.28(+0.74%)
May 22, 2013 38.81 39.13 37.65 37.93 1,760,019 -0.82(-2.12%)
May 21, 2013 39.01 39.19 38.37 38.75 1,367,390 -0.34(-0.87%)
May 20, 2013 38.60 39.68 38.58 39.09 1,179,704 +0.53(+1.37%)
May 17, 2013 37.63 38.82 37.56 38.56 1,499,014 +1.36(+3.66%)
May 16, 2013 36.92 37.57 36.77 37.20 1,510,164 +0.31(+0.84%)
May 15, 2013 37.10 37.25 36.39 36.89 1,425,313 +0.33(+0.90%)
May 13, 2013 36.79 36.99 36.16 36.56 1,019,381 -0.49(-1.32%)
May 10, 2013 36.82 37.05 35.76 37.05 1,661,177 +0.12(+0.32%)
May 09, 2013 37.02 37.21 36.09 36.93 1,831,478 -0.09(-0.24%)
May 08, 2013 37.68 38.73 36.75 37.02 2,676,478 +1.11(+3.09%)
May 07, 2013 35.18 36.00 34.66 35.91 1,905,137 +1.40(+4.06%)
May 06, 2013 34.28 34.73 34.20 34.51 1,358,742 +0.25(+0.73%)
May 03, 2013 33.68 34.57 33.20 34.26 867,261 +1.06(+3.19%)
May 02, 2013 33.06 33.56 32.61 33.20 1,298,609 +0.42(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.