Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 37.89 38.10 37.53 37.77 35,649,136 +0.28(+0.76%)
Jun 26, 2013 37.64 37.65 37.05 37.49 38,895,032 +0.48(+1.30%)
Jun 25, 2013 36.34 37.27 36.31 37.01 49,310,144 +1.23(+3.43%)
Jun 24, 2013 36.04 36.24 35.74 35.78 64,470,436 -1.13(-3.05%)
Jun 21, 2013 37.97 38.06 35.83 36.90 97,531,392 -0.81(-2.15%)
Jun 20, 2013 38.50 38.58 37.44 37.71 61,802,824 -1.28(-3.29%)
Jun 19, 2013 39.36 39.60 38.90 39.00 41,290,848 -0.38(-0.96%)
Jun 18, 2013 38.99 39.57 38.97 39.38 24,788,654 +0.51(+1.32%)
Jun 17, 2013 39.22 39.68 38.62 38.86 40,800,536 +0.11(+0.28%)
Jun 14, 2013 39.54 39.64 38.73 38.75 34,760,160 -0.84(-2.13%)
Jun 13, 2013 38.80 39.60 38.42 39.60 43,425,716 +0.67(+1.72%)
Jun 12, 2013 39.63 39.72 38.71 38.93 48,971,096 -0.40(-1.02%)
Jun 11, 2013 39.92 40.04 39.23 39.33 65,429,820 -1.56(-3.81%)
Jun 10, 2013 40.94 41.04 40.32 40.89 28,374,840 +0.26(+0.64%)
Jun 07, 2013 40.37 40.79 40.04 40.63 39,231,692 +0.61(+1.51%)
Jun 06, 2013 39.26 40.05 39.08 40.02 44,635,256 +0.63(+1.60%)
Jun 05, 2013 40.24 40.53 39.18 39.39 48,652,656 -0.94(-2.34%)
Jun 04, 2013 40.86 41.43 40.16 40.34 35,414,940 -0.57(-1.40%)
Jun 03, 2013 40.99 41.12 39.85 40.91 44,677,636 -0.02(-0.06%)
May 31, 2013 41.94 42.08 40.94 40.94 43,968,156 -1.01(-2.40%)
May 30, 2013 41.16 42.17 41.13 41.94 38,480,892 +0.78(+1.89%)
May 29, 2013 40.49 41.41 40.39 41.16 38,121,228 +0.39(+0.95%)
May 28, 2013 40.40 40.79 40.22 40.78 35,802,776 +1.00(+2.51%)
May 24, 2013 39.43 39.79 39.37 39.78 29,333,360 -0.01(-0.02%)
May 23, 2013 38.74 40.08 38.72 39.79 53,621,024 -0.37(-0.92%)
May 22, 2013 40.82 41.64 40.03 40.16 55,925,992 -0.52(-1.28%)
May 21, 2013 40.47 41.08 40.47 40.68 35,749,664 +0.05(+0.12%)
May 20, 2013 40.52 41.02 40.35 40.63 31,370,992 +0.12(+0.29%)
May 17, 2013 40.27 40.55 39.99 40.51 30,003,108 +0.66(+1.66%)
May 16, 2013 40.16 40.44 39.76 39.85 32,115,524 -0.57(-1.42%)
May 15, 2013 39.34 40.51 39.29 40.42 51,846,636 +1.91(+4.95%)
May 13, 2013 38.19 38.56 38.11 38.52 21,712,822 +0.13(+0.35%)
May 10, 2013 38.23 38.49 38.13 38.38 23,475,326 +0.12(+0.31%)
May 09, 2013 38.80 38.85 38.02 38.27 34,354,132 -0.54(-1.40%)
May 08, 2013 37.83 38.94 37.69 38.81 43,459,288 +0.93(+2.45%)
May 07, 2013 37.63 38.03 37.29 37.88 34,915,984 +0.50(+1.33%)
May 06, 2013 36.94 37.83 36.92 37.38 37,019,100 +0.40(+1.09%)
May 03, 2013 37.10 37.15 36.90 36.98 25,857,152 +0.34(+0.92%)
May 02, 2013 36.21 36.76 35.82 36.64 25,396,386 +0.53(+1.46%)
May 01, 2013 36.60 36.68 35.94 36.12 27,867,030 -0.62(-1.69%)
Apr 30, 2013 36.89 37.16 36.60 36.74 22,971,158 -0.13(-0.34%)
Apr 29, 2013 37.16 37.24 36.78 36.86 18,067,922 -0.08(-0.21%)
Apr 26, 2013 36.85 37.09 36.71 36.94 19,037,498 -0.15(-0.40%)
Apr 25, 2013 37.16 37.54 36.93 37.09 32,557,530 -0.01(-0.02%)
Apr 24, 2013 36.54 37.34 36.53 37.10 29,905,444 +0.52(+1.42%)
Apr 23, 2013 35.77 36.69 35.55 36.58 36,608,556 +1.03(+2.90%)
Apr 22, 2013 35.56 35.64 35.05 35.55 25,278,990 +0.09(+0.27%)
Apr 19, 2013 35.78 35.83 35.36 35.46 29,984,696 -0.05(-0.13%)
Apr 18, 2013 36.02 36.02 35.33 35.50 37,945,956 -0.51(-1.42%)
Apr 17, 2013 36.34 36.38 35.49 36.01 46,011,588 -0.72(-1.97%)
Apr 16, 2013 36.12 36.83 36.09 36.74 51,059,408 +1.41(+3.99%)
Apr 15, 2013 36.30 36.45 35.30 35.33 72,077,656 +0.07(+0.20%)
Apr 12, 2013 35.01 35.28 34.69 35.26 31,385,600 -0.07(-0.20%)
Apr 11, 2013 35.51 35.86 35.16 35.33 36,052,056 -0.15(-0.42%)
Apr 10, 2013 34.83 35.63 34.79 35.48 35,986,412 +0.92(+2.67%)
Apr 09, 2013 34.40 34.86 34.39 34.56 34,029,144 +0.26(+0.76%)
Apr 08, 2013 33.87 34.34 33.49 34.30 29,826,580 +0.43(+1.28%)
Apr 05, 2013 32.87 33.98 32.75 33.86 41,363,452 +0.19(+0.56%)
Apr 04, 2013 33.49 33.84 33.19 33.68 48,931,128 +0.21(+0.64%)
Apr 03, 2013 34.62 34.72 33.23 33.46 60,909,700 -1.27(-3.65%)
Apr 02, 2013 34.63 35.02 34.55 34.73 31,934,176 +0.25(+0.73%)
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.