Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 38.24 38.77 38.06 38.62 4,515,477 +0.30(+0.79%)
May 30, 2013 37.87 38.54 37.81 38.32 3,497,422 +0.56(+1.49%)
May 29, 2013 37.96 38.06 37.65 37.75 4,218,137 -0.73(-1.91%)
May 28, 2013 39.01 39.01 38.41 38.49 3,240,720 +0.04(+0.10%)
May 24, 2013 39.01 39.23 38.32 38.45 3,909,196 -1.08(-2.73%)
May 23, 2013 39.47 40.23 39.32 39.53 3,181,180 -0.22(-0.54%)
May 22, 2013 40.25 40.40 39.54 39.75 3,654,363 -0.37(-0.92%)
May 21, 2013 40.03 40.26 39.79 40.12 3,212,949 +0.11(+0.27%)
May 20, 2013 38.84 40.05 38.70 40.01 5,975,017 +1.17(+3.02%)
May 17, 2013 38.47 38.91 38.06 38.84 5,059,135 -0.15(-0.40%)
May 16, 2013 39.26 39.42 38.84 38.99 2,490,508 -0.29(-0.73%)
May 15, 2013 39.20 39.42 39.04 39.28 2,570,983 +0.01(+0.02%)
May 13, 2013 39.77 39.77 39.15 39.27 2,968,866 -0.61(-1.53%)
May 10, 2013 39.76 39.94 39.24 39.88 4,755,855 -0.34(-0.84%)
May 09, 2013 40.30 40.76 40.03 40.22 7,634,485 -0.87(-2.12%)
May 08, 2013 40.50 41.18 39.97 41.09 7,164,807 +0.45(+1.10%)
May 07, 2013 39.57 40.67 39.20 40.64 4,130,876 +1.27(+3.24%)
May 06, 2013 39.50 39.51 38.96 39.37 2,265,139 -0.15(-0.37%)
May 03, 2013 39.18 39.59 38.88 39.52 1,861,288 +0.63(+1.63%)
May 02, 2013 38.69 38.99 38.46 38.88 2,179,133 +0.16(+0.42%)
May 01, 2013 38.89 38.99 38.53 38.72 2,045,373 -0.21(-0.54%)
Apr 30, 2013 38.69 38.93 38.30 38.93 2,796,990 +0.36(+0.94%)
Apr 29, 2013 39.01 39.10 38.48 38.57 3,105,977 -0.42(-1.09%)
Apr 26, 2013 38.94 39.11 38.84 38.99 3,184,838 +0.15(+0.40%)
Apr 25, 2013 37.83 39.26 37.71 38.84 4,227,586 +1.20(+3.18%)
Apr 24, 2013 37.37 37.67 37.37 37.64 1,527,856 +0.35(+0.93%)
Apr 23, 2013 37.38 37.96 36.94 37.29 2,030,909 +0.03(+0.08%)
Apr 22, 2013 37.46 37.58 36.93 37.26 1,550,503 -0.13(-0.35%)
Apr 19, 2013 37.15 37.41 36.91 37.39 2,160,320 +0.42(+1.13%)
Apr 18, 2013 37.61 37.95 36.90 36.97 2,837,997 -0.50(-1.34%)
Apr 17, 2013 37.88 37.97 37.24 37.48 3,249,391 -0.63(-1.66%)
Apr 16, 2013 38.00 38.13 37.76 38.11 2,594,583 +0.31(+0.82%)
Apr 15, 2013 38.56 38.70 37.75 37.80 3,056,476 -1.14(-2.93%)
Apr 12, 2013 38.40 39.18 38.06 38.94 6,605,190 +0.14(+0.36%)
Apr 11, 2013 37.73 39.58 37.65 38.80 9,916,880 +1.61(+4.32%)
Apr 10, 2013 36.77 37.20 36.62 37.20 4,941,875 +0.59(+1.62%)
Apr 09, 2013 36.27 36.61 35.98 36.60 4,333,333 +0.39(+1.09%)
Apr 08, 2013 35.59 36.22 35.41 36.21 2,958,807 +0.53(+1.49%)
Apr 05, 2013 34.93 35.76 34.88 35.68 2,556,352 +0.32(+0.90%)
Apr 04, 2013 34.84 35.39 34.76 35.36 1,981,481 +0.52(+1.48%)
Apr 03, 2013 35.48 35.76 34.75 34.84 3,264,173 -0.68(-1.91%)
Apr 02, 2013 34.59 35.54 34.50 35.52 3,244,958 +1.03(+2.98%)
Apr 01, 2013 34.41 34.80 34.38 34.50 3,342,172 +0.01(+0.02%)
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.