Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 38.73 38.82 38.42 38.48 2,388,148 +0.63(+1.66%)
Jun 26, 2013 37.68 38.07 37.38 37.85 1,174,461 +0.48(+1.28%)
Jun 25, 2013 36.93 37.56 36.73 37.37 1,838,755 +0.81(+2.21%)
Jun 24, 2013 37.75 37.76 36.00 36.56 4,886,294 -1.53(-4.01%)
Jun 21, 2013 38.71 38.92 37.86 38.09 2,216,832 -0.51(-1.33%)
Jun 20, 2013 38.87 39.34 38.51 38.60 3,762,141 -0.64(-1.62%)
Jun 19, 2013 39.25 39.65 39.15 39.24 2,179,547 -0.01(-0.02%)
Jun 18, 2013 38.54 39.41 38.54 39.25 2,213,241 +0.75(+1.95%)
Jun 17, 2013 38.31 39.11 38.31 38.49 2,020,796 +0.73(+1.92%)
Jun 14, 2013 38.14 38.30 37.71 37.77 1,406,596 -0.42(-1.10%)
Jun 13, 2013 37.51 38.26 37.36 38.19 1,303,272 +0.73(+1.96%)
Jun 12, 2013 38.00 38.34 37.42 37.45 1,189,373 -0.32(-0.85%)
Jun 11, 2013 38.10 38.63 37.75 37.78 1,533,860 -0.78(-2.03%)
Jun 10, 2013 38.52 39.13 38.44 38.56 1,858,592 +0.19(+0.49%)
Jun 07, 2013 38.29 38.54 37.83 38.37 1,224,926 +0.24(+0.63%)
Jun 06, 2013 37.74 38.22 37.59 38.13 1,493,336 +0.43(+1.14%)
Jun 05, 2013 37.68 37.92 37.36 37.70 1,813,804 -0.08(-0.22%)
Jun 04, 2013 38.54 39.46 37.75 37.78 1,184,841 -0.64(-1.65%)
Jun 03, 2013 38.11 38.82 37.69 38.42 1,814,200 +0.40(+1.04%)
May 31, 2013 38.77 39.17 37.98 38.02 2,425,154 -0.68(-1.75%)
May 30, 2013 36.72 39.42 36.65 38.70 8,303,818 +1.99(+5.42%)
May 29, 2013 36.66 37.07 36.61 36.71 677,283 -0.23(-0.63%)
May 28, 2013 37.12 37.31 36.64 36.94 775,381 +0.24(+0.65%)
May 24, 2013 36.67 36.82 36.51 36.70 784,167 -0.14(-0.38%)
May 23, 2013 36.52 37.16 36.28 36.84 833,928 +0.05(+0.13%)
May 22, 2013 37.02 37.71 36.75 36.79 1,585,484 -0.21(-0.56%)
May 21, 2013 37.17 37.40 36.98 37.00 1,046,499 -0.17(-0.47%)
May 20, 2013 36.53 37.26 36.48 37.17 1,932,190 +0.50(+1.35%)
May 17, 2013 36.39 36.85 36.39 36.68 754,250 +0.45(+1.25%)
May 16, 2013 36.65 36.75 36.22 36.23 852,251 -0.50(-1.35%)
May 15, 2013 36.44 36.80 36.32 36.72 775,728 +0.47(+1.30%)
May 13, 2013 36.51 36.54 36.18 36.25 539,683 -0.38(-1.04%)
May 10, 2013 36.41 36.64 36.24 36.63 839,114 +0.32(+0.89%)
May 09, 2013 36.34 36.55 36.21 36.31 1,130,085 -0.11(-0.29%)
May 08, 2013 36.08 36.47 35.88 36.41 1,014,942 +0.33(+0.91%)
May 07, 2013 36.14 36.20 35.56 36.08 1,494,209 -0.05(-0.14%)
May 06, 2013 35.70 36.26 35.70 36.13 1,200,229 +0.42(+1.18%)
May 03, 2013 35.52 35.73 35.04 35.71 1,308,944 +0.68(+1.93%)
May 02, 2013 34.96 35.29 34.82 35.04 794,031 +0.26(+0.76%)
May 01, 2013 34.86 35.18 34.69 34.77 1,160,642 -0.31(-0.87%)
Apr 30, 2013 34.91 35.15 34.73 35.08 994,692 +0.22(+0.64%)
Apr 29, 2013 34.99 35.04 34.72 34.86 807,702 -0.06(-0.17%)
Apr 26, 2013 34.90 35.05 34.53 34.91 1,273,080 -0.08(-0.24%)
Apr 25, 2013 35.16 35.34 34.74 35.00 1,448,420 -0.17(-0.49%)
Apr 24, 2013 34.64 35.51 34.10 35.17 3,895,726 +1.44(+4.26%)
Apr 23, 2013 33.83 34.44 32.56 33.73 4,550,280 -0.47(-1.38%)
Apr 22, 2013 34.39 34.54 34.02 34.20 1,625,457 -0.18(-0.53%)
Apr 19, 2013 34.13 34.39 34.03 34.39 685,948 +0.30(+0.87%)
Apr 18, 2013 34.49 34.54 33.97 34.09 934,458 -0.43(-1.24%)
Apr 17, 2013 34.49 34.53 34.00 34.52 1,293,873 -0.16(-0.48%)
Apr 16, 2013 34.29 34.83 34.20 34.68 1,142,776 +0.63(+1.84%)
Apr 15, 2013 35.33 35.39 34.04 34.05 1,881,863 -1.42(-4.00%)
Apr 12, 2013 35.63 35.64 35.33 35.47 1,053,493 -0.23(-0.65%)
Apr 11, 2013 35.80 35.82 35.47 35.71 972,016 -0.06(-0.16%)
Apr 10, 2013 35.07 35.85 35.04 35.76 1,617,870 +0.83(+2.36%)
Apr 09, 2013 35.15 35.22 34.89 34.94 701,782 -0.12(-0.33%)
Apr 08, 2013 34.77 35.14 34.66 35.05 1,028,708 +0.23(+0.66%)
Apr 05, 2013 34.84 34.90 34.43 34.82 1,428,162 -0.34(-0.96%)
Apr 04, 2013 34.90 35.19 34.71 35.16 1,255,063 +0.29(+0.83%)
Apr 03, 2013 35.29 35.38 34.74 34.87 911,706 -0.45(-1.28%)
Apr 02, 2013 35.72 35.72 35.15 35.33 1,061,946 -0.26(-0.72%)
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.