Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 35.89 36.02 35.32 35.58 1,424,050 -0.30(-0.83%)
Mar 28, 2013 35.83 35.93 35.55 35.88 1,106,850 +0.03(+0.09%)
Mar 27, 2013 35.94 35.96 35.51 35.85 793,709 -0.26(-0.71%)
Mar 26, 2013 36.28 36.31 36.05 36.10 1,126,562 +0.04(+0.11%)
Mar 25, 2013 35.67 36.18 35.63 36.06 1,758,883 -0.05(-0.14%)
Mar 22, 2013 36.18 36.27 35.99 36.11 1,024,848 +0.12(+0.32%)
Mar 21, 2013 35.88 36.28 35.88 35.99 940,785 -0.13(-0.37%)
Mar 20, 2013 36.18 36.21 35.94 36.13 1,128,599 +0.16(+0.46%)
Mar 19, 2013 36.15 36.43 35.94 35.96 1,059,498 -0.07(-0.21%)
Mar 18, 2013 36.37 36.63 35.87 36.04 1,855,702 -0.75(-2.04%)
Mar 15, 2013 36.84 37.03 36.72 36.79 1,265,861 -0.12(-0.31%)
Mar 14, 2013 36.18 36.90 36.12 36.90 1,185,736 +0.74(+2.05%)
Mar 13, 2013 36.10 36.39 36.09 36.16 928,482 +0.06(+0.16%)
Mar 12, 2013 36.35 36.51 36.05 36.10 1,375,491 -0.31(-0.84%)
Mar 11, 2013 36.59 36.74 36.35 36.41 961,083 -0.26(-0.72%)
Mar 08, 2013 36.85 36.98 36.40 36.67 1,503,002 -0.03(-0.09%)
Mar 07, 2013 35.47 37.03 35.46 36.70 4,297,229 +1.30(+3.66%)
Mar 06, 2013 35.26 35.62 35.17 35.41 1,097,950 +0.30(+0.85%)
Mar 05, 2013 35.03 35.49 35.01 35.11 1,234,873 +0.19(+0.54%)
Mar 04, 2013 34.87 35.04 34.66 34.92 1,151,105 -0.05(-0.14%)
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.