Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 38.93 39.38 38.66 39.30 1,829,354 +0.21(+0.53%)
Jun 27, 2013 39.07 39.45 39.04 39.10 1,288,869 +0.16(+0.41%)
Jun 26, 2013 38.56 39.09 38.55 38.94 2,278,483 +0.64(+1.67%)
Jun 25, 2013 37.89 38.39 37.58 38.30 1,443,306 +0.58(+1.54%)
Jun 24, 2013 37.64 38.05 37.35 37.72 1,902,766 -0.21(-0.56%)
Jun 21, 2013 37.77 38.14 37.17 37.93 2,834,369 +0.39(+1.05%)
Jun 20, 2013 38.50 38.55 37.45 37.54 2,448,318 -1.22(-3.15%)
Jun 19, 2013 39.54 39.72 38.73 38.76 2,032,675 -0.89(-2.23%)
Jun 18, 2013 39.33 39.64 39.14 39.64 928,009 +0.32(+0.81%)
Jun 17, 2013 39.47 39.74 39.14 39.33 1,242,226 +0.11(+0.27%)
Jun 14, 2013 39.27 39.50 39.09 39.22 1,203,685 -0.10(-0.25%)
Jun 13, 2013 38.70 39.37 38.36 39.32 1,537,169 +0.79(+2.05%)
Jun 12, 2013 39.09 39.25 38.46 38.53 1,057,862 -0.38(-0.97%)
Jun 11, 2013 38.75 39.14 38.66 38.91 5,000,078 -0.07(-0.18%)
Jun 10, 2013 39.22 39.26 38.90 38.98 5,525,284 -0.23(-0.58%)
Jun 07, 2013 38.90 39.23 38.66 39.20 5,410,990 +0.42(+1.09%)
Jun 06, 2013 38.37 38.79 38.27 38.78 1,143,895 +0.46(+1.21%)
Jun 05, 2013 38.51 38.61 38.11 38.32 1,021,225 -0.30(-0.77%)
Jun 04, 2013 38.73 38.94 38.35 38.61 1,422,339 -0.19(-0.48%)
Jun 03, 2013 38.67 39.07 38.20 38.80 1,319,337 +0.12(+0.30%)
May 31, 2013 39.05 39.54 38.67 38.68 1,444,807 -0.49(-1.25%)
May 30, 2013 38.62 39.57 38.62 39.17 3,127,851 +0.69(+1.80%)
May 29, 2013 39.08 39.08 38.01 38.48 3,016,887 -0.83(-2.11%)
May 28, 2013 39.79 40.05 39.08 39.31 2,179,883 -0.34(-0.85%)
May 24, 2013 40.04 40.13 39.50 39.65 1,316,043 -0.59(-1.46%)
May 23, 2013 40.59 40.59 39.70 40.23 1,872,545 -0.59(-1.45%)
May 22, 2013 41.44 41.92 40.57 40.83 2,147,686 -0.70(-1.69%)
May 21, 2013 41.64 41.74 41.22 41.53 1,360,740 -0.02(-0.04%)
May 20, 2013 41.62 41.74 41.41 41.55 1,264,737 -0.13(-0.32%)
May 17, 2013 41.25 41.68 41.20 41.68 1,916,695 +0.43(+1.04%)
May 16, 2013 41.37 41.38 41.11 41.25 1,517,525 -0.21(-0.50%)
May 15, 2013 41.04 41.63 40.84 41.46 1,521,497 +0.88(+2.16%)
May 13, 2013 40.65 40.75 40.40 40.58 1,542,609 -0.24(-0.60%)
May 10, 2013 40.77 40.84 40.31 40.83 2,251,769 +0.05(+0.13%)
May 09, 2013 41.60 41.71 40.67 40.77 1,542,464 -0.82(-1.98%)
May 08, 2013 41.73 41.93 41.49 41.60 1,983,502 -0.20(-0.49%)
May 07, 2013 41.75 41.96 41.61 41.80 2,255,130 +0.30(+0.73%)
May 06, 2013 42.11 42.22 41.50 41.50 1,057,779 -0.66(-1.57%)
May 03, 2013 42.18 42.39 41.99 42.16 1,693,439 +0.13(+0.30%)
May 02, 2013 42.04 42.23 41.88 42.03 1,329,869 -0.03(-0.08%)
May 01, 2013 42.31 42.51 41.99 42.07 2,130,681 -0.26(-0.60%)
Apr 30, 2013 41.97 42.43 41.85 42.32 2,635,949 +0.40(+0.96%)
Apr 29, 2013 42.22 42.53 41.82 41.92 3,203,485 -0.04(-0.10%)
Apr 26, 2013 42.00 42.12 41.93 41.96 2,939,857 +0.01(+0.01%)
Apr 25, 2013 42.37 42.45 41.86 41.96 3,210,742 -0.25(-0.59%)
Apr 24, 2013 42.35 42.49 42.14 42.21 1,935,092 -0.05(-0.12%)
Apr 23, 2013 42.45 42.58 42.02 42.26 1,968,676 -0.08(-0.18%)
Apr 22, 2013 41.96 42.42 41.79 42.34 1,535,642 +0.37(+0.89%)
Apr 19, 2013 41.86 42.13 41.74 41.96 2,464,819 +0.12(+0.29%)
Apr 18, 2013 41.77 42.09 41.61 41.84 2,427,686 +0.06(+0.14%)
Apr 17, 2013 41.27 41.83 41.16 41.78 2,992,252 +0.34(+0.83%)
Apr 16, 2013 40.94 41.46 40.62 41.44 2,497,435 +0.56(+1.38%)
Apr 15, 2013 40.75 41.15 40.68 40.88 2,807,857 +0.02(+0.06%)
Apr 12, 2013 40.32 40.89 40.32 40.85 1,320,730 +0.46(+1.15%)
Apr 11, 2013 40.25 40.42 40.09 40.39 1,110,148 +0.18(+0.45%)
Apr 10, 2013 39.88 40.23 39.88 40.21 1,355,239 +0.38(+0.96%)
Apr 09, 2013 40.32 40.36 39.80 39.83 1,656,676 -0.51(-1.25%)
Apr 08, 2013 39.92 40.34 39.81 40.33 881,211 +0.36(+0.90%)
Apr 05, 2013 39.74 40.00 39.68 39.97 968,856 -0.01(-0.01%)
Apr 04, 2013 39.78 40.02 39.76 39.98 797,707 +0.24(+0.60%)
Apr 03, 2013 39.83 40.02 39.62 39.74 1,110,570 -0.06(-0.15%)
Apr 02, 2013 39.77 40.02 39.63 39.80 1,362,759 +0.08(+0.20%)
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.