Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 38.93 39.14 38.47 38.48 2,174,063 -0.56(-1.42%)
Jun 27, 2013 39.19 39.23 38.93 39.04 1,050,279 +0.10(+0.26%)
Jun 26, 2013 39.16 39.33 38.67 38.94 646,292 -0.09(-0.24%)
Jun 25, 2013 39.18 39.21 38.64 39.03 1,049,246 +0.09(+0.24%)
Jun 24, 2013 38.97 39.14 38.62 38.94 995,520 -0.48(-1.22%)
Jun 21, 2013 39.75 39.83 39.16 39.42 1,476,897 -0.07(-0.19%)
Jun 20, 2013 39.73 39.73 39.25 39.49 1,097,387 -0.55(-1.37%)
Jun 19, 2013 40.13 40.66 39.96 40.04 1,102,726 +0.03(+0.07%)
Jun 18, 2013 40.08 40.21 39.86 40.01 646,981 -0.07(-0.18%)
Jun 17, 2013 40.37 40.48 39.93 40.09 809,221 -0.06(-0.16%)
Jun 14, 2013 40.22 40.38 40.01 40.15 1,016,774 -0.06(-0.14%)
Jun 13, 2013 39.24 40.31 39.24 40.21 1,121,858 +0.89(+2.26%)
Jun 12, 2013 39.94 40.02 39.25 39.32 1,256,802 -0.43(-1.07%)
Jun 11, 2013 39.79 40.05 39.58 39.74 959,479 -0.49(-1.22%)
Jun 10, 2013 40.44 40.45 40.11 40.23 490,077 -0.14(-0.34%)
Jun 07, 2013 39.84 40.42 39.79 40.37 1,130,747 +0.70(+1.77%)
Jun 06, 2013 39.51 39.69 39.29 39.67 920,760 +0.09(+0.23%)
Jun 05, 2013 39.97 40.11 39.50 39.58 1,302,832 -0.59(-1.48%)
Jun 04, 2013 40.06 40.46 39.90 40.17 1,517,400 +0.00(+0.00%)
Jun 03, 2013 39.96 40.21 39.16 40.17 1,982,211 +0.19(+0.46%)
May 31, 2013 40.17 40.61 39.98 39.98 1,864,211 -0.37(-0.92%)
May 30, 2013 40.63 40.82 40.34 40.36 1,248,880 -0.23(-0.57%)
May 29, 2013 40.93 41.00 40.43 40.59 1,342,267 -0.52(-1.26%)
May 28, 2013 41.32 41.66 40.97 41.10 1,832,149 +0.10(+0.25%)
May 24, 2013 41.47 41.75 40.91 41.00 1,655,648 -0.80(-1.92%)
May 23, 2013 41.91 42.40 41.75 41.81 1,405,069 -0.37(-0.88%)
May 22, 2013 42.65 42.95 42.08 42.18 1,171,602 -0.58(-1.36%)
May 21, 2013 42.55 43.04 42.48 42.76 1,734,063 +0.21(+0.50%)
May 20, 2013 42.24 42.64 42.24 42.55 853,657 +0.29(+0.68%)
May 17, 2013 42.06 42.42 41.99 42.26 2,747,977 +0.45(+1.08%)
May 16, 2013 41.86 42.20 41.75 41.81 1,751,939 -0.29(-0.68%)
May 15, 2013 42.03 42.24 41.82 42.09 1,544,664 -0.03(-0.07%)
May 13, 2013 42.20 42.37 42.02 42.12 1,329,524 -0.34(-0.80%)
May 10, 2013 42.48 42.67 42.19 42.46 1,356,304 +0.07(+0.17%)
May 09, 2013 42.00 42.45 41.85 42.39 1,313,643 +0.43(+1.03%)
May 08, 2013 41.83 42.14 41.80 41.95 917,838 -0.06(-0.15%)
May 07, 2013 41.83 42.18 41.68 42.02 1,050,594 +0.08(+0.20%)
May 06, 2013 41.67 41.99 41.67 41.94 1,264,600 +0.06(+0.13%)
May 03, 2013 41.82 42.28 41.52 41.88 1,443,764 +0.36(+0.87%)
May 02, 2013 41.33 41.83 41.33 41.52 968,995 +0.24(+0.58%)
May 01, 2013 40.76 41.38 40.76 41.28 1,578,997 +0.53(+1.29%)
Apr 30, 2013 41.02 41.15 40.52 40.75 2,033,583 -0.31(-0.76%)
Apr 29, 2013 40.67 41.29 40.38 41.07 1,851,691 +0.40(+0.98%)
Apr 26, 2013 41.52 41.65 40.46 40.67 2,416,510 -0.98(-2.35%)
Apr 25, 2013 41.29 42.74 40.86 41.65 4,430,515 -2.08(-4.75%)
Apr 24, 2013 43.59 43.98 43.56 43.73 627,704 +0.33(+0.77%)
Apr 23, 2013 43.31 43.50 43.01 43.39 523,824 +0.24(+0.56%)
Apr 22, 2013 42.99 43.29 42.61 43.15 496,844 +0.27(+0.62%)
Apr 19, 2013 42.59 43.07 42.55 42.89 855,111 +0.44(+1.04%)
Apr 18, 2013 43.27 43.40 42.35 42.44 723,438 -0.58(-1.35%)
Apr 17, 2013 43.08 43.18 42.37 43.03 921,551 -0.32(-0.75%)
Apr 16, 2013 43.06 43.67 42.82 43.35 1,059,446 +0.50(+1.16%)
Apr 15, 2013 43.72 43.76 42.78 42.85 1,050,515 -1.39(-3.13%)
Apr 12, 2013 44.34 44.60 43.78 44.24 678,718 -0.22(-0.50%)
Apr 11, 2013 44.53 44.80 44.42 44.46 813,516 -0.04(-0.08%)
Apr 10, 2013 43.99 44.49 43.92 44.49 713,331 +0.69(+1.58%)
Apr 09, 2013 43.68 43.99 43.54 43.80 649,352 +0.14(+0.32%)
Apr 08, 2013 43.37 43.67 43.10 43.66 674,672 +0.26(+0.60%)
Apr 05, 2013 43.17 43.47 42.93 43.40 739,611 -0.14(-0.32%)
Apr 04, 2013 43.46 43.64 43.33 43.54 615,503 +0.16(+0.36%)
Apr 03, 2013 44.30 44.40 43.14 43.39 895,900 -0.96(-2.17%)
Apr 02, 2013 43.76 44.36 43.71 44.35 1,028,638 +0.66(+1.50%)
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.