Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 38.47 38.73 38.40 38.51 51,754 -0.62(-1.60%)
Jun 27, 2013 38.83 39.14 38.83 39.13 42,915 +0.39(+1.00%)
Jun 26, 2013 38.57 38.77 38.39 38.74 43,397 +0.62(+1.64%)
Jun 25, 2013 37.87 38.14 37.60 38.12 104,806 +1.35(+3.68%)
Jun 24, 2013 36.87 37.15 36.43 36.77 98,758 -0.88(-2.33%)
Jun 21, 2013 37.92 37.96 37.31 37.64 131,509 +0.25(+0.67%)
Jun 20, 2013 38.21 38.25 37.29 37.39 107,503 -0.82(-2.14%)
Jun 19, 2013 38.89 39.07 38.21 38.21 77,875 -1.48(-3.72%)
Jun 18, 2013 39.54 39.71 39.47 39.68 48,728 +0.41(+1.05%)
Jun 17, 2013 39.34 39.45 39.01 39.27 59,201 +0.39(+1.00%)
Jun 14, 2013 39.24 39.41 38.85 38.88 78,759 +0.14(+0.36%)
Jun 13, 2013 37.98 38.88 37.98 38.74 65,193 +0.82(+2.16%)
Jun 12, 2013 38.28 38.28 37.75 37.92 50,589 -0.18(-0.47%)
Jun 11, 2013 37.99 38.33 37.96 38.10 46,018 +0.08(+0.21%)
Jun 10, 2013 38.18 38.23 37.93 38.02 39,049 -0.51(-1.33%)
Jun 07, 2013 38.45 38.73 38.23 38.53 47,366 -0.19(-0.48%)
Jun 06, 2013 38.41 38.76 38.27 38.72 36,605 +0.49(+1.27%)
Jun 05, 2013 38.48 38.59 38.07 38.23 50,297 -0.40(-1.03%)
Jun 04, 2013 38.90 39.00 38.45 38.63 43,195 -0.02(-0.04%)
Jun 03, 2013 38.36 38.75 38.24 38.65 68,036 +0.99(+2.63%)
May 31, 2013 38.26 38.34 37.66 37.66 85,366 -1.14(-2.93%)
May 30, 2013 38.60 39.16 38.60 38.80 54,660 +0.25(+0.66%)
May 29, 2013 38.80 38.84 38.44 38.54 58,513 -1.55(-3.87%)
May 28, 2013 40.02 40.28 39.91 40.10 47,863 +0.54(+1.36%)
May 24, 2013 39.63 39.68 39.38 39.56 47,652 -0.40(-1.01%)
May 23, 2013 39.48 40.09 39.18 39.96 64,967 -0.81(-1.98%)
May 22, 2013 41.28 41.55 40.71 40.77 70,535 -1.16(-2.76%)
May 21, 2013 42.15 42.20 41.66 41.93 63,609 -0.77(-1.80%)
May 20, 2013 42.31 42.72 42.31 42.69 51,922 +0.47(+1.11%)
May 17, 2013 42.00 42.27 42.00 42.23 29,586 +0.34(+0.81%)
May 16, 2013 42.07 42.30 41.84 41.89 21,876 -0.41(-0.97%)
May 15, 2013 42.15 42.40 42.09 42.30 44,337 +0.92(+2.22%)
May 13, 2013 41.51 41.61 41.36 41.38 58,971 -0.89(-2.10%)
May 10, 2013 42.11 42.27 41.89 42.27 74,330 +0.17(+0.41%)
May 09, 2013 42.01 42.29 41.88 42.09 52,800 +0.08(+0.19%)
May 08, 2013 41.32 42.05 41.32 42.01 84,380 +0.88(+2.14%)
May 07, 2013 40.82 41.95 40.82 41.13 75,846 +0.54(+1.33%)
May 06, 2013 40.52 40.62 40.43 40.59 32,223 +0.21(+0.53%)
May 03, 2013 40.48 40.56 40.33 40.38 18,208 +0.06(+0.14%)
May 02, 2013 40.21 40.33 39.94 40.33 35,501 +0.07(+0.18%)
May 01, 2013 40.60 40.60 40.22 40.25 36,927 -0.56(-1.38%)
Apr 30, 2013 40.39 40.82 40.27 40.82 59,594 +0.75(+1.88%)
Apr 29, 2013 39.73 40.06 39.70 40.06 48,843 +0.31(+0.78%)
Apr 26, 2013 40.25 40.10 39.68 39.75 26,643 -0.35(-0.87%)
Apr 25, 2013 39.94 40.29 39.94 40.10 52,826 +0.36(+0.92%)
Apr 24, 2013 39.31 39.74 39.31 39.74 65,545 +0.68(+1.75%)
Apr 23, 2013 38.89 39.12 38.61 39.06 43,763 +0.22(+0.57%)
Apr 22, 2013 38.95 38.95 38.64 38.84 42,793 +0.53(+1.39%)
Apr 19, 2013 38.38 38.45 38.13 38.30 134,810 +1.34(+3.62%)
Apr 18, 2013 37.13 37.13 36.81 36.96 71,542 +0.72(+1.99%)
Apr 17, 2013 36.60 36.60 36.11 36.24 136,952 -1.42(-3.77%)
Apr 16, 2013 37.43 37.73 37.15 37.66 97,154 +0.43(+1.15%)
Apr 15, 2013 37.47 37.77 37.23 37.23 181,019 -1.10(-2.87%)
Apr 12, 2013 38.38 38.49 38.05 38.34 160,327 -0.40(-1.02%)
Apr 11, 2013 38.41 38.85 38.41 38.73 94,275 -0.78(-1.97%)
Apr 10, 2013 39.00 39.62 39.00 39.51 96,308 -0.14(-0.36%)
Apr 09, 2013 39.25 39.79 39.18 39.65 57,258 +0.18(+0.46%)
Apr 08, 2013 38.86 39.49 38.83 39.47 68,162 +0.05(+0.12%)
Apr 05, 2013 38.71 39.49 38.54 39.42 75,538 -0.25(-0.64%)
Apr 04, 2013 39.48 39.90 39.48 39.68 67,002 +0.24(+0.60%)
Apr 03, 2013 39.90 39.90 39.42 39.44 55,928 -0.50(-1.25%)
Apr 02, 2013 39.96 40.03 39.80 39.94 36,777 +0.37(+0.94%)
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.