Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 37.53 38.36 37.40 37.73 3,034,466 -0.17(-0.45%)
May 30, 2013 37.14 37.99 37.08 37.90 0 +0.80(+2.16%)
May 29, 2013 36.85 37.31 36.66 37.10 1,745,649 +0.03(+0.08%)
May 28, 2013 36.51 37.08 36.33 37.07 3,167,779 +0.99(+2.74%)
May 24, 2013 36.34 36.47 35.74 36.08 0 -0.38(-1.04%)
May 23, 2013 36.36 36.96 36.22 36.46 3,391,830 -0.11(-0.30%)
May 22, 2013 37.41 37.94 36.46 36.57 0 -0.91(-2.43%)
May 21, 2013 37.05 37.63 36.87 37.48 0 +0.49(+1.32%)
May 20, 2013 37.14 37.87 36.74 36.99 0 -0.12(-0.32%)
May 17, 2013 36.75 37.33 34.40 37.11 0 -2.67(-6.71%)
May 16, 2013 39.39 40.27 39.35 39.78 4,490,707 +0.35(+0.89%)
May 15, 2013 39.32 39.78 39.19 39.43 0 +0.53(+1.36%)
May 13, 2013 39.64 39.64 38.68 38.90 0 -0.85(-2.14%)
May 10, 2013 39.81 39.94 39.41 39.75 0 +0.00(+0.00%)
May 09, 2013 39.95 40.22 39.56 39.75 2,664,393 -0.23(-0.58%)
May 08, 2013 39.34 40.03 39.28 39.98 0 +0.44(+1.11%)
May 07, 2013 39.66 40.02 39.16 39.54 0 -0.06(-0.15%)
May 06, 2013 39.39 39.68 39.19 39.60 0 +0.08(+0.20%)
May 03, 2013 39.00 39.53 38.53 39.52 0 +0.99(+2.57%)
May 02, 2013 38.17 38.77 37.92 38.53 0 +0.34(+0.89%)
May 01, 2013 39.23 39.69 38.05 38.19 0 -1.19(-3.02%)
Apr 30, 2013 38.24 39.38 38.14 39.38 0 +1.17(+3.06%)
Apr 29, 2013 37.36 38.24 37.25 38.21 1,669,508 +0.90(+2.41%)
Apr 26, 2013 37.93 37.87 37.30 37.31 1,862,567 -0.56(-1.48%)
Apr 25, 2013 37.50 38.15 37.31 37.87 2,025,063 +0.31(+0.83%)
Apr 24, 2013 37.11 37.72 36.82 37.56 0 +0.30(+0.81%)
Apr 23, 2013 36.49 37.26 36.39 37.26 2,617,282 +1.02(+2.81%)
Apr 22, 2013 36.16 36.41 35.62 36.24 1,681,552 +0.12(+0.33%)
Apr 19, 2013 35.91 36.45 35.51 36.12 1,835,314 +0.19(+0.53%)
Apr 18, 2013 36.90 37.02 35.92 35.93 2,129,509 -0.89(-2.42%)
Apr 17, 2013 37.33 37.43 36.38 36.82 2,699,802 -0.87(-2.31%)
Apr 16, 2013 37.14 37.80 37.01 37.69 2,136,575 +0.98(+2.67%)
Apr 15, 2013 38.11 38.21 36.55 36.71 4,335,798 -1.65(-4.30%)
Apr 12, 2013 38.95 38.95 38.01 38.36 2,174,564 -0.65(-1.67%)
Apr 11, 2013 39.49 39.52 38.92 39.01 2,320,860 -0.64(-1.60%)
Apr 10, 2013 38.47 39.87 38.46 39.65 1,988,711 +1.19(+3.08%)
Apr 09, 2013 38.37 38.63 38.03 38.46 1,421,275 +0.11(+0.29%)
Apr 08, 2013 38.44 38.44 37.92 38.35 1,808,259 +0.00(+0.00%)
Apr 05, 2013 37.87 38.40 37.27 38.35 2,559,522 -0.13(-0.34%)
Apr 04, 2013 38.53 38.68 38.04 38.48 2,636,361 -0.06(-0.16%)
Apr 03, 2013 39.55 39.76 38.44 38.54 2,713,511 -1.03(-2.60%)
Apr 02, 2013 39.97 40.65 39.37 39.57 2,568,753 -0.36(-0.90%)
Apr 01, 2013 40.09 40.68 39.76 39.93 4,038,013 -1.32(-3.20%)
Mar 28, 2013 40.62 41.30 40.43 41.25 1,784,727 +0.33(+0.81%)
Mar 27, 2013 40.46 40.96 40.29 40.92 1,348,496 +0.32(+0.79%)
Mar 26, 2013 40.61 40.99 40.42 40.60 1,553,797 +0.22(+0.54%)
Mar 25, 2013 41.00 41.21 40.27 40.38 2,239,187 -1.01(-2.44%)
Mar 22, 2013 41.04 41.40 40.78 41.39 1,741,490 +0.36(+0.88%)
Mar 21, 2013 40.60 41.27 40.25 41.03 2,049,129 -0.13(-0.32%)
Mar 20, 2013 40.53 41.42 40.26 41.16 3,845,321 +1.49(+3.76%)
Mar 19, 2013 40.05 40.38 39.32 39.67 3,069,635 -0.36(-0.90%)
Mar 18, 2013 39.76 40.31 39.34 40.03 1,787,165 -0.11(-0.27%)
Mar 15, 2013 40.51 40.64 40.14 40.14 2,128,756 -0.55(-1.35%)
Mar 14, 2013 40.67 40.81 40.46 40.69 1,851,042 +0.23(+0.57%)
Mar 13, 2013 40.28 40.56 39.95 40.46 1,803,819 +0.16(+0.40%)
Mar 12, 2013 40.37 40.37 39.72 40.30 2,069,821 -0.06(-0.15%)
Mar 11, 2013 40.00 40.38 39.98 40.36 1,281,717 +0.19(+0.47%)
Mar 08, 2013 40.00 40.30 39.78 40.17 2,046,024 +0.16(+0.40%)
Mar 07, 2013 39.87 40.08 39.54 40.01 2,432,941 +0.07(+0.18%)
Mar 06, 2013 39.51 39.95 39.44 39.94 3,070,300 +0.60(+1.53%)
Mar 05, 2013 38.76 39.55 38.75 39.34 3,946,539 +0.69(+1.79%)
Mar 04, 2013 37.34 38.69 37.14 38.65 4,082,246 +1.29(+3.45%)
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.