Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 38.24 38.92 38.16 38.21 3,106,457 -0.11(-0.29%)
May 30, 2013 38.35 39.01 38.26 38.32 3,184,372 +0.19(+0.49%)
May 29, 2013 38.98 39.04 38.07 38.13 4,996,160 -1.05(-2.69%)
May 28, 2013 39.43 39.66 39.11 39.19 2,710,461 -0.07(-0.17%)
May 24, 2013 39.38 39.50 38.96 39.26 2,936,938 -0.30(-0.75%)
May 23, 2013 39.62 39.63 38.90 39.55 2,182,078 -0.24(-0.60%)
May 22, 2013 40.24 40.86 39.61 39.79 2,319,365 -0.50(-1.25%)
May 21, 2013 40.19 40.33 39.85 40.29 2,019,712 +0.15(+0.38%)
May 20, 2013 40.18 40.23 39.98 40.14 1,865,791 -0.04(-0.11%)
May 17, 2013 39.99 40.23 39.77 40.18 2,426,280 +0.30(+0.75%)
May 16, 2013 40.20 40.23 39.83 39.89 3,305,058 -0.30(-0.74%)
May 15, 2013 39.83 40.62 39.75 40.18 3,723,754 +0.60(+1.53%)
May 13, 2013 39.49 39.69 39.44 39.58 1,992,154 -0.07(-0.17%)
May 10, 2013 39.28 39.66 39.05 39.65 3,027,851 +0.46(+1.17%)
May 09, 2013 39.92 40.01 39.07 39.19 3,364,492 -0.71(-1.79%)
May 08, 2013 40.30 40.63 39.73 39.90 3,203,467 -0.59(-1.45%)
May 07, 2013 39.54 40.55 39.44 40.49 3,602,528 +0.93(+2.34%)
May 06, 2013 40.21 40.23 39.47 39.56 3,272,134 -0.64(-1.59%)
May 03, 2013 40.32 40.47 40.06 40.20 2,553,101 +0.02(+0.04%)
May 02, 2013 40.54 40.72 39.74 40.18 3,681,778 -0.37(-0.90%)
May 01, 2013 41.15 41.22 40.46 40.55 3,031,066 -0.66(-1.61%)
Apr 30, 2013 41.13 41.26 41.02 41.21 2,391,157 +0.08(+0.19%)
Apr 29, 2013 40.86 41.23 40.69 41.14 1,930,775 +0.34(+0.83%)
Apr 26, 2013 40.80 40.97 40.74 40.80 2,685,101 +0.06(+0.15%)
Apr 25, 2013 40.75 40.98 40.60 40.74 2,505,766 +0.11(+0.27%)
Apr 24, 2013 40.47 40.75 40.25 40.63 2,058,384 +0.16(+0.40%)
Apr 23, 2013 40.26 40.46 39.91 40.46 1,963,075 +0.21(+0.53%)
Apr 22, 2013 40.62 40.63 40.18 40.25 2,162,117 -0.39(-0.96%)
Apr 19, 2013 39.89 40.64 39.83 40.64 3,188,434 +0.89(+2.25%)
Apr 18, 2013 39.99 40.18 39.68 39.75 3,162,081 -0.25(-0.62%)
Apr 17, 2013 39.89 40.06 39.66 40.00 2,935,337 +0.03(+0.06%)
Apr 16, 2013 39.93 40.16 39.36 39.97 2,793,422 +0.18(+0.45%)
Apr 15, 2013 40.12 40.35 39.79 39.79 2,849,544 -0.39(-0.97%)
Apr 12, 2013 39.86 40.26 39.86 40.18 2,030,078 +0.19(+0.47%)
Apr 11, 2013 40.19 40.19 39.86 40.00 1,767,857 -0.08(-0.19%)
Apr 10, 2013 39.83 40.17 39.70 40.07 2,556,874 +0.40(+1.01%)
Apr 09, 2013 39.79 40.04 39.55 39.67 3,448,985 -0.04(-0.11%)
Apr 08, 2013 39.53 39.85 39.44 39.72 4,494,953 +0.16(+0.41%)
Apr 05, 2013 39.06 39.69 38.98 39.55 4,294,270 +0.30(+0.76%)
Apr 04, 2013 38.78 39.27 38.68 39.26 3,830,389 +0.53(+1.36%)
Apr 03, 2013 38.38 38.76 38.31 38.73 5,391,708 +0.47(+1.22%)
Apr 02, 2013 38.12 38.28 38.08 38.26 3,880,451 +0.20(+0.54%)
Apr 01, 2013 37.87 38.12 37.76 38.06 2,900,096 +0.17(+0.45%)
Mar 28, 2013 37.47 37.92 37.40 37.89 3,275,544 +0.38(+1.02%)
Mar 27, 2013 37.33 37.60 37.18 37.50 3,534,947 +0.30(+0.80%)
Mar 26, 2013 36.71 37.27 36.67 37.21 3,104,434 +0.51(+1.38%)
Mar 25, 2013 36.92 37.04 36.45 36.70 11,519,505 -0.18(-0.48%)
Mar 22, 2013 36.77 37.00 36.69 36.88 8,864,453 +0.11(+0.30%)
Mar 21, 2013 36.83 36.94 36.71 36.77 1,746,823 -0.18(-0.48%)
Mar 20, 2013 36.83 37.06 36.74 36.94 2,078,758 +0.24(+0.67%)
Mar 19, 2013 36.63 36.82 36.40 36.70 3,141,765 +0.19(+0.53%)
Mar 18, 2013 36.52 36.75 36.46 36.51 2,130,417 -0.17(-0.46%)
Mar 15, 2013 36.53 36.90 36.39 36.67 5,633,327 +0.00(+0.00%)
Mar 14, 2013 36.46 36.70 36.38 36.67 2,718,067 +0.22(+0.60%)
Mar 13, 2013 36.24 36.48 36.07 36.46 2,118,578 +0.22(+0.60%)
Mar 12, 2013 36.17 36.25 35.97 36.24 2,707,464 +0.07(+0.19%)
Mar 11, 2013 35.90 36.24 35.79 36.17 4,671,995 +0.15(+0.42%)
Mar 08, 2013 36.13 36.19 35.77 36.02 2,925,855 -0.08(-0.21%)
Mar 07, 2013 36.32 36.53 36.02 36.09 2,334,914 -0.15(-0.42%)
Mar 06, 2013 36.45 36.60 36.10 36.24 2,825,383 -0.24(-0.67%)
Mar 05, 2013 36.67 36.81 36.46 36.49 3,471,188 -0.11(-0.30%)
Mar 04, 2013 36.06 36.74 36.01 36.60 3,455,274 +0.52(+1.45%)
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.