Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 40.71 41.70 40.71 41.05 35,386,372 +0.28(+0.70%)
Jul 30, 2013 40.80 40.94 40.54 40.77 20,447,458 +0.11(+0.27%)
Jul 29, 2013 40.86 40.90 40.39 40.66 20,737,266 -0.45(-1.09%)
Jul 26, 2013 41.27 41.31 40.80 41.11 20,635,872 -0.35(-0.85%)
Jul 25, 2013 40.93 41.49 40.47 41.46 29,283,572 +0.37(+0.90%)
Jul 24, 2013 41.71 41.86 41.03 41.09 28,765,534 -0.54(-1.30%)
Jul 23, 2013 41.86 41.97 41.46 41.64 24,742,734 -0.09(-0.23%)
Jul 22, 2013 41.50 41.73 41.07 41.73 25,444,440 +0.51(+1.24%)
Jul 19, 2013 41.44 41.45 41.06 41.22 27,649,424 -0.27(-0.65%)
Jul 18, 2013 41.07 41.49 40.98 41.49 42,178,956 +0.56(+1.37%)
Jul 17, 2013 40.94 41.25 40.86 40.93 44,216,520 +0.12(+0.29%)
Jul 16, 2013 40.94 41.28 40.56 40.81 42,038,104 +0.02(+0.04%)
Jul 15, 2013 40.97 41.07 40.16 40.79 72,788,072 +0.79(+1.97%)
Jul 12, 2013 39.49 40.03 39.31 40.01 33,876,116 +0.61(+1.54%)
Jul 11, 2013 39.86 39.87 39.01 39.40 39,467,548 +0.32(+0.83%)
Jul 10, 2013 39.30 39.56 38.99 39.08 30,290,972 -0.46(-1.16%)
Jul 09, 2013 39.37 39.57 38.90 39.53 37,490,968 +0.54(+1.39%)
Jul 08, 2013 38.52 39.18 38.42 38.99 33,782,408 +0.78(+2.04%)
Jul 05, 2013 37.99 38.25 37.61 38.21 27,510,242 +0.68(+1.80%)
Jul 03, 2013 37.38 37.61 37.12 37.53 19,393,990 -0.38(-1.00%)
Jul 02, 2013 38.01 38.71 37.61 37.91 33,804,364 -0.08(-0.21%)
Jul 01, 2013 38.19 38.74 36.77 37.99 34,585,368 +0.22(+0.58%)
Jun 28, 2013 37.89 38.10 37.53 37.77 35,649,136 +0.28(+0.76%)
Jun 26, 2013 37.64 37.65 37.05 37.49 38,895,032 +0.48(+1.30%)
Jun 25, 2013 36.34 37.27 36.31 37.01 49,310,144 +1.23(+3.43%)
Jun 24, 2013 36.04 36.24 35.74 35.78 64,470,436 -1.13(-3.05%)
Jun 21, 2013 37.97 38.06 35.83 36.90 97,531,392 -0.81(-2.15%)
Jun 20, 2013 38.50 38.58 37.44 37.71 61,802,824 -1.28(-3.29%)
Jun 19, 2013 39.36 39.60 38.90 39.00 41,290,848 -0.38(-0.96%)
Jun 18, 2013 38.99 39.57 38.97 39.38 24,788,654 +0.51(+1.32%)
Jun 17, 2013 39.22 39.68 38.62 38.86 40,800,536 +0.11(+0.28%)
Jun 14, 2013 39.54 39.64 38.73 38.75 34,760,160 -0.84(-2.13%)
Jun 13, 2013 38.80 39.60 38.42 39.60 43,425,716 +0.67(+1.72%)
Jun 12, 2013 39.63 39.72 38.71 38.93 48,971,096 -0.40(-1.02%)
Jun 11, 2013 39.92 40.04 39.23 39.33 65,429,820 -1.56(-3.81%)
Jun 10, 2013 40.94 41.04 40.32 40.89 28,374,840 +0.26(+0.64%)
Jun 07, 2013 40.37 40.79 40.04 40.63 39,231,692 +0.61(+1.51%)
Jun 06, 2013 39.26 40.05 39.08 40.02 44,635,256 +0.63(+1.60%)
Jun 05, 2013 40.24 40.53 39.18 39.39 48,652,656 -0.94(-2.34%)
Jun 04, 2013 40.86 41.43 40.16 40.34 35,414,940 -0.57(-1.40%)
Jun 03, 2013 40.99 41.12 39.85 40.91 44,677,636 -0.02(-0.06%)
May 31, 2013 41.94 42.08 40.94 40.94 43,968,156 -1.01(-2.40%)
May 30, 2013 41.16 42.17 41.13 41.94 38,480,892 +0.78(+1.89%)
May 29, 2013 40.49 41.41 40.39 41.16 38,121,228 +0.39(+0.95%)
May 28, 2013 40.40 40.79 40.22 40.78 35,802,776 +1.00(+2.51%)
May 24, 2013 39.43 39.79 39.37 39.78 29,333,360 -0.01(-0.02%)
May 23, 2013 38.74 40.08 38.72 39.79 53,621,024 -0.37(-0.92%)
May 22, 2013 40.82 41.64 40.03 40.16 55,925,992 -0.52(-1.28%)
May 21, 2013 40.47 41.08 40.47 40.68 35,749,664 +0.05(+0.12%)
May 20, 2013 40.52 41.02 40.35 40.63 31,370,992 +0.12(+0.29%)
May 17, 2013 40.27 40.55 39.99 40.51 30,003,108 +0.66(+1.66%)
May 16, 2013 40.16 40.44 39.76 39.85 32,115,524 -0.57(-1.42%)
May 15, 2013 39.34 40.51 39.29 40.42 51,846,636 +1.91(+4.95%)
May 13, 2013 38.19 38.56 38.11 38.52 21,712,822 +0.13(+0.35%)
May 10, 2013 38.23 38.49 38.13 38.38 23,475,326 +0.12(+0.31%)
May 09, 2013 38.80 38.85 38.02 38.27 34,354,132 -0.54(-1.40%)
May 08, 2013 37.83 38.94 37.69 38.81 43,459,288 +0.93(+2.45%)
May 07, 2013 37.63 38.03 37.29 37.88 34,915,984 +0.50(+1.33%)
May 06, 2013 36.94 37.83 36.92 37.38 37,019,100 +0.40(+1.09%)
May 03, 2013 37.10 37.15 36.90 36.98 25,857,152 +0.34(+0.92%)
May 02, 2013 36.21 36.76 35.82 36.64 25,396,386 +0.53(+1.46%)
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.