Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 41.63 42.14 41.51 41.95 2,371,286 +0.27(+0.64%)
Jun 27, 2013 41.75 41.94 41.28 41.69 1,364,288 +0.11(+0.27%)
Jun 26, 2013 41.35 41.65 41.05 41.58 1,544,872 +0.51(+1.24%)
Jun 25, 2013 40.53 41.27 40.53 41.07 1,568,573 +0.85(+2.12%)
Jun 24, 2013 40.24 40.58 39.95 40.21 1,241,682 -0.52(-1.29%)
Jun 21, 2013 40.81 41.04 40.25 40.74 2,253,804 +0.31(+0.76%)
Jun 20, 2013 40.90 40.97 40.35 40.43 1,716,996 -0.80(-1.94%)
Jun 19, 2013 41.74 41.86 41.21 41.23 1,219,659 -0.52(-1.24%)
Jun 18, 2013 41.46 41.79 41.32 41.74 942,548 +0.38(+0.93%)
Jun 17, 2013 41.49 41.65 41.17 41.36 1,500,753 +0.10(+0.25%)
Jun 14, 2013 41.56 41.72 40.98 41.25 1,563,004 -0.36(-0.87%)
Jun 13, 2013 40.83 41.73 40.74 41.62 1,463,198 +0.85(+2.09%)
Jun 12, 2013 41.44 41.53 40.70 40.76 1,015,509 -0.50(-1.22%)
Jun 11, 2013 41.18 41.65 41.11 41.27 769,395 -0.32(-0.77%)
Jun 10, 2013 41.69 41.88 41.39 41.59 1,195,068 -0.07(-0.17%)
Jun 07, 2013 41.18 41.70 41.05 41.66 1,315,261 +0.76(+1.85%)
Jun 06, 2013 40.69 40.98 40.43 40.90 1,544,894 +0.29(+0.72%)
Jun 05, 2013 41.37 41.44 40.58 40.61 2,030,427 -0.96(-2.31%)
Jun 04, 2013 41.42 41.71 41.37 41.57 2,097,098 +0.04(+0.10%)
Jun 03, 2013 41.25 41.53 40.90 41.53 1,511,647 +0.36(+0.87%)
May 31, 2013 41.38 42.01 41.17 41.17 1,719,736 -0.22(-0.54%)
May 30, 2013 41.58 41.85 41.35 41.39 945,681 -0.08(-0.20%)
May 29, 2013 41.57 41.67 41.27 41.48 945,394 -0.28(-0.67%)
May 28, 2013 42.14 42.41 41.63 41.76 1,529,081 +0.06(+0.15%)
May 24, 2013 41.70 41.80 41.40 41.70 1,475,118 -0.20(-0.48%)
May 23, 2013 41.67 42.07 41.52 41.90 1,949,200 +0.00(+0.00%)
May 22, 2013 42.39 42.82 41.74 41.90 1,968,548 -0.38(-0.91%)
May 21, 2013 42.08 42.52 41.96 42.28 2,088,056 +0.16(+0.38%)
May 20, 2013 42.13 42.39 41.90 42.12 3,155,900 -0.14(-0.33%)
May 17, 2013 41.00 42.41 40.92 42.26 6,453,084 -0.31(-0.74%)
May 16, 2013 42.75 43.04 42.43 42.57 4,672,075 -0.22(-0.50%)
May 15, 2013 42.77 43.05 42.41 42.79 2,878,869 +0.66(+1.57%)
May 13, 2013 41.22 42.18 41.11 42.13 4,102,967 +0.92(+2.23%)
May 10, 2013 40.82 41.30 40.82 41.21 2,224,705 +0.47(+1.16%)
May 09, 2013 41.03 41.13 40.42 40.73 2,901,682 -0.36(-0.86%)
May 08, 2013 40.81 41.10 40.60 41.09 1,781,627 +0.29(+0.70%)
May 07, 2013 40.39 40.85 40.21 40.80 1,873,139 +0.35(+0.86%)
May 06, 2013 40.52 40.70 40.18 40.46 1,819,035 -0.08(-0.21%)
May 03, 2013 40.01 40.65 39.72 40.54 1,741,815 +0.82(+2.07%)
May 02, 2013 39.08 39.72 39.08 39.72 1,722,024 +0.61(+1.57%)
May 01, 2013 39.33 39.40 38.99 39.10 1,765,449 -0.31(-0.78%)
Apr 30, 2013 39.31 39.44 39.02 39.41 1,467,021 +0.03(+0.09%)
Apr 29, 2013 39.54 39.63 39.33 39.38 1,243,442 -0.12(-0.30%)
Apr 26, 2013 39.34 39.52 39.31 39.49 1,177,193 +0.18(+0.46%)
Apr 25, 2013 38.55 39.40 38.44 39.31 2,646,594 +0.83(+2.15%)
Apr 24, 2013 38.51 38.84 38.36 38.49 1,598,141 +0.05(+0.13%)
Apr 23, 2013 38.47 38.69 38.04 38.44 1,877,326 +0.03(+0.09%)
Apr 22, 2013 38.34 38.52 38.08 38.40 1,581,703 +0.17(+0.44%)
Apr 19, 2013 38.22 38.41 38.00 38.23 2,402,656 +0.06(+0.15%)
Apr 18, 2013 38.64 38.73 37.96 38.18 2,026,795 -0.40(-1.03%)
Apr 17, 2013 38.97 39.01 38.17 38.58 2,415,123 -0.54(-1.39%)
Apr 16, 2013 38.57 39.15 38.31 39.12 2,582,575 +0.72(+1.89%)
Apr 15, 2013 39.35 39.41 38.39 38.39 2,252,413 -1.18(-2.97%)
Apr 12, 2013 39.52 39.82 39.33 39.57 2,145,895 -0.15(-0.39%)
Apr 11, 2013 38.94 40.23 38.92 39.72 3,493,194 +0.86(+2.20%)
Apr 10, 2013 38.33 38.87 38.26 38.87 2,049,694 +0.68(+1.77%)
Apr 09, 2013 38.53 38.64 37.89 38.19 2,371,430 -0.32(-0.83%)
Apr 08, 2013 38.47 38.78 38.27 38.51 1,924,807 -0.11(-0.29%)
Apr 05, 2013 38.19 38.73 38.06 38.62 2,244,616 -0.01(-0.02%)
Apr 04, 2013 38.08 38.67 38.08 38.63 1,604,546 +0.54(+1.41%)
Apr 03, 2013 38.30 38.65 37.96 38.10 2,780,508 -0.20(-0.53%)
Apr 02, 2013 38.13 38.30 37.86 38.30 1,496,736 +0.38(+0.99%)
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.