Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.41 39.90 39.03 39.04 1,431,666 -0.49(-1.25%)
May 30, 2013 38.97 39.93 38.97 39.53 3,099,401 +0.70(+1.80%)
May 29, 2013 39.44 39.44 38.36 38.83 2,989,446 -0.84(-2.11%)
May 28, 2013 40.16 40.42 39.44 39.67 2,160,056 -0.34(-0.85%)
May 24, 2013 40.41 40.50 39.86 40.01 1,304,073 -0.59(-1.46%)
May 23, 2013 40.96 40.96 40.07 40.60 1,855,513 -0.60(-1.45%)
May 22, 2013 41.82 42.30 40.94 41.20 2,128,151 -0.71(-1.69%)
May 21, 2013 42.03 42.12 41.60 41.91 1,348,364 -0.02(-0.04%)
May 20, 2013 42.00 42.12 41.79 41.93 1,253,233 -0.13(-0.32%)
May 17, 2013 41.63 42.06 41.58 42.06 1,899,261 +0.43(+1.04%)
May 16, 2013 41.75 41.76 41.49 41.63 1,503,722 -0.21(-0.50%)
May 15, 2013 41.42 42.02 41.21 41.84 1,507,658 +0.88(+2.16%)
May 13, 2013 41.02 41.12 40.77 40.95 1,528,578 -0.25(-0.60%)
May 10, 2013 41.15 41.21 40.68 41.20 2,231,288 +0.05(+0.13%)
May 09, 2013 41.98 42.10 41.04 41.15 1,528,434 -0.83(-1.98%)
May 08, 2013 42.11 42.32 41.87 41.98 1,965,461 -0.21(-0.49%)
May 07, 2013 42.14 42.34 41.99 42.18 2,234,618 +0.30(+0.73%)
May 06, 2013 42.50 42.61 41.88 41.88 1,048,158 -0.67(-1.57%)
May 03, 2013 42.57 42.78 42.37 42.55 1,678,035 +0.13(+0.30%)
May 02, 2013 42.42 42.62 42.27 42.42 1,317,773 -0.04(-0.08%)
May 01, 2013 42.70 42.90 42.38 42.45 2,111,301 -0.26(-0.60%)
Apr 30, 2013 42.35 42.82 42.24 42.71 2,611,973 +0.40(+0.96%)
Apr 29, 2013 42.61 42.92 42.21 42.31 3,174,347 -0.04(-0.10%)
Apr 26, 2013 42.38 42.51 42.31 42.35 2,913,117 +0.01(+0.01%)
Apr 25, 2013 42.76 42.84 42.25 42.34 3,181,538 -0.25(-0.59%)
Apr 24, 2013 42.74 42.88 42.53 42.59 1,917,491 -0.05(-0.12%)
Apr 23, 2013 42.84 42.97 42.40 42.65 1,950,769 -0.08(-0.18%)
Apr 22, 2013 42.35 42.81 42.17 42.72 1,521,674 +0.38(+0.89%)
Apr 19, 2013 42.25 42.52 42.13 42.35 2,442,400 +0.12(+0.29%)
Apr 18, 2013 42.16 42.48 41.99 42.23 2,405,605 +0.06(+0.14%)
Apr 17, 2013 41.65 42.21 41.53 42.17 2,965,035 +0.35(+0.83%)
Apr 16, 2013 41.32 41.84 40.99 41.82 2,474,719 +0.57(+1.38%)
Apr 15, 2013 41.12 41.53 41.05 41.25 2,782,318 +0.02(+0.06%)
Apr 12, 2013 40.69 41.27 40.69 41.23 1,308,717 +0.47(+1.15%)
Apr 11, 2013 40.62 40.80 40.46 40.76 1,100,050 +0.18(+0.45%)
Apr 10, 2013 40.24 40.60 40.24 40.58 1,342,912 +0.39(+0.96%)
Apr 09, 2013 40.69 40.73 40.17 40.19 1,641,607 -0.51(-1.25%)
Apr 08, 2013 40.29 40.71 40.18 40.70 873,196 +0.36(+0.90%)
Apr 05, 2013 40.10 40.37 40.05 40.34 960,044 -0.01(-0.01%)
Apr 04, 2013 40.15 40.39 40.12 40.34 790,452 +0.24(+0.60%)
Apr 03, 2013 40.19 40.39 39.98 40.10 1,100,468 -0.06(-0.15%)
Apr 02, 2013 40.13 40.39 39.99 40.16 1,350,363 +0.08(+0.20%)
Apr 01, 2013 40.05 40.23 39.93 40.08 1,010,716 +0.03(+0.07%)
Mar 28, 2013 39.25 40.07 39.19 40.05 2,118,690 +0.79(+2.02%)
Mar 27, 2013 38.96 39.28 38.84 39.26 1,360,139 +0.10(+0.25%)
Mar 26, 2013 38.90 39.16 38.88 39.16 988,203 +0.45(+1.15%)
Mar 25, 2013 39.04 39.24 38.57 38.72 1,227,650 -0.13(-0.33%)
Mar 22, 2013 38.84 39.05 38.76 38.84 783,027 +0.05(+0.12%)
Mar 21, 2013 38.84 38.97 38.72 38.80 944,049 -0.16(-0.41%)
Mar 20, 2013 38.88 39.08 38.86 38.96 1,070,581 +0.26(+0.68%)
Mar 19, 2013 38.83 38.98 38.53 38.69 1,330,367 -0.05(-0.12%)
Mar 18, 2013 38.68 38.89 38.60 38.74 1,051,654 -0.15(-0.39%)
Mar 15, 2013 38.77 39.04 38.69 38.89 1,988,243 -0.03(-0.08%)
Mar 14, 2013 38.89 39.02 38.79 38.92 1,163,020 +0.08(+0.21%)
Mar 13, 2013 38.75 38.90 38.62 38.84 803,847 +0.13(+0.34%)
Mar 12, 2013 38.69 38.73 38.51 38.70 6,150,923 -0.05(-0.13%)
Mar 11, 2013 38.66 38.81 38.62 38.76 4,560,518 +0.06(+0.15%)
Mar 08, 2013 38.68 38.76 38.37 38.70 3,534,905 +0.09(+0.24%)
Mar 07, 2013 38.80 39.05 38.60 38.61 1,186,012 -0.19(-0.48%)
Mar 06, 2013 39.31 39.31 38.68 38.79 1,684,510 -0.41(-1.05%)
Mar 05, 2013 39.06 39.35 39.02 39.20 1,836,299 +0.26(+0.66%)
Mar 04, 2013 38.54 39.16 38.54 38.95 1,684,265 +0.38(+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.