Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 39.37 39.92 39.23 39.61 2,820,028 +0.00(+0.00%)
Jun 27, 2013 39.67 39.87 39.47 39.61 0 +0.13(+0.33%)
Jun 26, 2013 39.55 39.95 39.47 39.48 0 +0.30(+0.77%)
Jun 25, 2013 39.10 39.30 38.64 39.18 0 +0.57(+1.48%)
Jun 24, 2013 39.07 39.21 38.41 38.61 0 -0.37(-0.95%)
Jun 21, 2013 38.73 39.03 38.29 38.98 4,157,667 +0.42(+1.09%)
Jun 20, 2013 39.25 39.41 38.44 38.56 0 -1.20(-3.02%)
Jun 19, 2013 40.26 40.46 39.76 39.76 0 -0.44(-1.08%)
Jun 18, 2013 39.48 40.24 39.46 40.20 3,111,799 +0.70(+1.79%)
Jun 17, 2013 39.12 39.66 39.11 39.49 0 +0.61(+1.57%)
Jun 14, 2013 38.75 39.37 38.62 38.88 0 +0.07(+0.18%)
Jun 13, 2013 37.63 38.95 37.63 38.81 5,032,190 +1.02(+2.70%)
Jun 12, 2013 39.47 39.52 37.72 37.79 9,524,419 -1.37(-3.50%)
Jun 11, 2013 39.94 40.06 39.15 39.16 4,195,913 -1.21(-3.00%)
Jun 10, 2013 40.66 40.85 40.21 40.37 0 -0.23(-0.57%)
Jun 07, 2013 40.07 40.67 39.75 40.60 0 +0.83(+2.09%)
Jun 06, 2013 40.69 40.69 39.57 39.77 0 -0.63(-1.56%)
Jun 05, 2013 40.69 40.77 40.04 40.40 0 -0.29(-0.71%)
Jun 04, 2013 40.83 41.36 40.52 40.69 0 +0.12(+0.30%)
Jun 03, 2013 40.67 40.83 40.23 40.57 2,780,891 -0.08(-0.20%)
May 31, 2013 41.00 41.31 40.65 40.65 3,757,989 -0.68(-1.63%)
May 30, 2013 40.56 41.47 40.45 41.33 0 +0.88(+2.16%)
May 29, 2013 39.75 40.60 39.64 40.45 3,828,301 +0.49(+1.23%)
May 28, 2013 40.00 40.33 39.64 39.96 5,181,972 +0.56(+1.42%)
May 24, 2013 38.91 39.46 38.91 39.40 0 +0.19(+0.48%)
May 23, 2013 39.28 39.36 38.91 39.21 3,695,534 -0.30(-0.76%)
May 22, 2013 39.30 40.10 39.13 39.51 0 +0.04(+0.10%)
May 21, 2013 39.10 39.48 38.99 39.47 0 +0.52(+1.34%)
May 20, 2013 39.09 39.30 38.92 38.95 0 -0.27(-0.69%)
May 17, 2013 39.00 39.32 38.89 39.22 0 +0.48(+1.24%)
May 16, 2013 38.98 39.73 38.70 38.74 3,532,386 +0.00(+0.00%)
May 15, 2013 38.19 38.82 38.18 38.74 0 +0.85(+2.24%)
May 13, 2013 38.15 38.29 37.89 37.89 0 -0.67(-1.74%)
May 10, 2013 38.63 38.73 38.46 38.56 0 +0.08(+0.21%)
May 09, 2013 38.53 38.75 38.38 38.48 1,705,504 -0.09(-0.23%)
May 08, 2013 38.14 38.58 38.07 38.57 0 +0.44(+1.14%)
May 07, 2013 38.00 38.25 37.80 38.13 0 +0.12(+0.33%)
May 06, 2013 38.26 38.48 37.98 38.01 0 -0.15(-0.39%)
May 03, 2013 38.33 38.33 38.04 38.16 0 +0.14(+0.37%)
May 02, 2013 37.73 38.08 37.64 38.02 0 +0.41(+1.09%)
May 01, 2013 37.88 38.16 37.50 37.61 0 -0.30(-0.79%)
Apr 30, 2013 37.65 38.00 37.37 37.91 2,859,039 +0.22(+0.58%)
Apr 29, 2013 37.43 37.81 37.30 37.69 2,905,785 +0.25(+0.67%)
Apr 26, 2013 37.87 37.79 37.35 37.44 3,933,092 -0.35(-0.93%)
Apr 25, 2013 36.90 38.04 36.55 37.79 6,062,388 +1.29(+3.53%)
Apr 24, 2013 36.25 36.67 36.22 36.50 3,074,027 -0.05(-0.14%)
Apr 23, 2013 36.18 36.60 35.91 36.55 3,233,918 +0.64(+1.79%)
Apr 22, 2013 35.62 36.13 35.15 35.91 2,189,646 +0.40(+1.12%)
Apr 19, 2013 35.62 35.90 34.98 35.51 2,881,480 -0.09(-0.24%)
Apr 18, 2013 36.16 36.27 35.49 35.59 2,220,662 -0.29(-0.81%)
Apr 17, 2013 36.66 36.66 35.38 35.88 3,961,782 -1.20(-3.22%)
Apr 16, 2013 36.76 37.14 36.60 37.08 2,372,098 +0.50(+1.37%)
Apr 15, 2013 37.02 37.28 36.51 36.58 3,103,422 -0.50(-1.35%)
Apr 12, 2013 37.36 37.40 36.63 37.08 3,072,581 -0.33(-0.88%)
Apr 11, 2013 37.64 37.90 37.31 37.41 2,241,000 -0.36(-0.94%)
Apr 10, 2013 36.84 37.89 36.80 37.77 3,201,323 +1.01(+2.73%)
Apr 09, 2013 36.76 37.01 36.42 36.76 1,509,549 +0.02(+0.05%)
Apr 08, 2013 36.47 36.78 36.15 36.74 2,474,401 +0.38(+1.05%)
Apr 05, 2013 36.13 36.42 35.51 36.36 4,503,552 -0.45(-1.22%)
Apr 04, 2013 36.20 36.91 36.14 36.81 3,907,906 +0.60(+1.66%)
Apr 03, 2013 37.29 37.43 36.02 36.21 4,438,301 -1.07(-2.87%)
Apr 02, 2013 37.74 37.82 37.05 37.28 2,838,246 -0.37(-0.98%)
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.