Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 38.72 38.88 38.01 38.13 6,964,897 -0.63(-1.63%)
Jun 27, 2013 39.58 39.60 38.66 38.76 3,771,517 -0.45(-1.15%)
Jun 26, 2013 38.90 39.42 38.72 39.21 6,122,264 +0.78(+2.03%)
Jun 25, 2013 38.46 38.60 38.02 38.43 5,341,074 +0.09(+0.23%)
Jun 24, 2013 38.75 38.75 38.02 38.34 6,495,015 -0.86(-2.19%)
Jun 21, 2013 39.51 39.65 38.77 39.20 4,907,776 -0.46(-1.16%)
Jun 20, 2013 40.44 40.44 39.44 39.66 6,949,712 -1.27(-3.10%)
Jun 19, 2013 41.13 41.29 40.71 40.93 4,197,857 -0.16(-0.39%)
Jun 18, 2013 40.52 41.42 40.38 41.09 2,865,217 +0.53(+1.31%)
Jun 17, 2013 40.52 40.77 40.42 40.56 1,777,175 +0.21(+0.52%)
Jun 14, 2013 40.60 40.91 40.21 40.35 2,710,703 -0.43(-1.05%)
Jun 13, 2013 40.33 40.84 40.10 40.78 3,708,177 +0.38(+0.94%)
Jun 12, 2013 40.94 40.96 40.22 40.40 3,779,549 -0.40(-0.98%)
Jun 11, 2013 41.07 41.28 40.66 40.80 3,695,031 -0.71(-1.71%)
Jun 10, 2013 41.71 41.90 41.43 41.51 2,883,220 -0.17(-0.41%)
Jun 07, 2013 41.68 41.93 41.43 41.68 3,323,160 +0.16(+0.39%)
Jun 06, 2013 41.24 41.56 40.98 41.52 2,823,974 +0.24(+0.58%)
Jun 05, 2013 41.70 41.83 41.13 41.28 4,793,810 -0.64(-1.53%)
Jun 04, 2013 41.54 42.03 41.45 41.92 4,666,146 +0.24(+0.58%)
Jun 03, 2013 42.15 42.21 41.45 41.68 4,807,071 -0.34(-0.81%)
May 31, 2013 42.24 42.51 42.01 42.02 5,072,276 -0.46(-1.08%)
May 30, 2013 42.14 42.61 41.90 42.48 3,700,555 +0.41(+0.97%)
May 29, 2013 41.40 42.30 41.03 42.07 5,502,356 +0.70(+1.69%)
May 28, 2013 41.53 41.65 41.18 41.37 4,965,119 +0.19(+0.46%)
May 24, 2013 41.42 41.51 40.95 41.18 4,938,582 -0.61(-1.46%)
May 23, 2013 41.83 42.01 41.43 41.79 6,130,876 -0.53(-1.25%)
May 22, 2013 42.99 42.99 42.14 42.32 5,337,186 -0.56(-1.31%)
May 21, 2013 43.61 43.75 42.84 42.88 3,734,761 -0.84(-1.92%)
May 20, 2013 43.50 43.81 43.47 43.72 3,136,813 +0.13(+0.30%)
May 17, 2013 43.35 44.13 43.30 43.59 6,064,254 -0.19(-0.43%)
May 16, 2013 43.84 43.93 43.25 43.78 7,891,753 +0.40(+0.92%)
May 15, 2013 43.09 43.81 42.97 43.38 6,641,464 +0.49(+1.14%)
May 13, 2013 43.10 43.17 42.60 42.89 3,840,785 -0.42(-0.97%)
May 10, 2013 43.20 43.56 43.00 43.31 3,691,960 -0.25(-0.57%)
May 09, 2013 43.57 43.89 43.42 43.56 3,956,587 -0.14(-0.32%)
May 08, 2013 42.93 43.77 42.93 43.70 5,648,509 +0.75(+1.75%)
May 07, 2013 42.60 43.12 42.48 42.95 3,797,911 +0.43(+1.01%)
May 06, 2013 42.19 42.60 42.12 42.52 3,301,976 +0.30(+0.71%)
May 03, 2013 41.92 42.41 41.77 42.22 4,093,417 +0.45(+1.08%)
May 02, 2013 41.91 42.01 41.41 41.77 3,789,898 -0.09(-0.22%)
May 01, 2013 42.10 42.10 41.63 41.86 5,438,158 -0.24(-0.57%)
Apr 30, 2013 41.57 42.15 41.36 42.10 4,370,087 +0.43(+1.03%)
Apr 29, 2013 41.07 41.73 41.01 41.67 3,790,396 +0.92(+2.26%)
Apr 26, 2013 40.89 40.94 40.73 40.75 3,366,459 -0.09(-0.22%)
Apr 25, 2013 40.10 41.05 40.08 40.84 6,339,310 +1.21(+3.05%)
Apr 24, 2013 38.86 39.65 38.81 39.63 3,877,463 +0.78(+2.01%)
Apr 23, 2013 38.99 39.04 38.48 38.85 3,642,910 +0.02(+0.05%)
Apr 22, 2013 38.42 38.97 38.08 38.83 5,161,779 +0.51(+1.33%)
Apr 19, 2013 38.18 38.50 38.01 38.32 3,649,801 +0.07(+0.18%)
Apr 18, 2013 38.25 38.61 38.10 38.25 4,454,221 +0.23(+0.60%)
Apr 17, 2013 38.28 38.33 37.79 38.02 5,501,200 -0.45(-1.17%)
Apr 16, 2013 38.57 38.65 38.18 38.47 3,108,825 +0.14(+0.37%)
Apr 15, 2013 38.95 39.18 38.23 38.33 6,989,631 -1.08(-2.74%)
Apr 12, 2013 39.72 39.82 39.15 39.41 2,770,959 -0.43(-1.08%)
Apr 11, 2013 39.87 40.05 39.61 39.84 2,866,418 +0.02(+0.05%)
Apr 10, 2013 39.82 40.32 39.75 39.82 3,673,283 +0.07(+0.18%)
Apr 09, 2013 39.62 40.07 39.47 39.75 2,968,385 +0.07(+0.18%)
Apr 08, 2013 39.24 39.72 39.23 39.68 2,803,565 +0.26(+0.66%)
Apr 05, 2013 39.13 39.42 39.04 39.42 3,004,795 -0.18(-0.45%)
Apr 04, 2013 39.36 39.96 39.36 39.60 3,387,793 +0.10(+0.25%)
Apr 03, 2013 39.47 39.65 39.03 39.50 4,417,841 +0.16(+0.41%)
Apr 02, 2013 39.78 39.80 39.21 39.34 4,137,055 -0.30(-0.76%)
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.