Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 38.20 38.20 37.68 37.68 689,269 -0.75(-1.95%)
May 30, 2013 38.45 38.67 38.38 38.43 236,428 -0.08(-0.20%)
May 29, 2013 38.73 38.76 38.46 38.51 1,160,201 -0.34(-0.89%)
May 28, 2013 39.24 39.24 38.85 38.86 546,469 +0.16(+0.42%)
May 24, 2013 38.76 38.76 38.46 38.69 429,478 -0.25(-0.65%)
May 23, 2013 38.73 39.00 38.50 38.95 415,778 -0.31(-0.78%)
May 22, 2013 39.76 40.03 39.13 39.25 511,053 -0.44(-1.12%)
May 21, 2013 39.64 39.81 39.42 39.70 2,198,034 +0.02(+0.04%)
May 20, 2013 39.56 39.69 39.54 39.68 111,687 +0.12(+0.31%)
May 17, 2013 39.56 39.61 39.44 39.56 1,046,347 +0.12(+0.31%)
May 16, 2013 39.57 39.70 39.41 39.44 255,133 -0.13(-0.33%)
May 15, 2013 39.48 39.59 39.38 39.57 230,391 +0.19(+0.49%)
May 13, 2013 39.50 39.50 39.33 39.38 1,318,753 -0.26(-0.66%)
May 10, 2013 39.71 39.75 39.47 39.64 320,964 -0.28(-0.71%)
May 09, 2013 40.24 40.24 39.81 39.92 525,109 -0.31(-0.78%)
May 08, 2013 40.11 40.29 40.11 40.23 561,723 +0.27(+0.67%)
May 07, 2013 39.89 40.01 39.74 39.97 1,283,515 +0.31(+0.77%)
May 06, 2013 39.67 39.70 39.54 39.66 207,948 +0.01(+0.02%)
May 03, 2013 39.59 39.84 39.32 39.65 1,036,825 +0.33(+0.84%)
May 02, 2013 39.16 39.37 39.14 39.32 1,266,718 +0.31(+0.80%)
May 01, 2013 39.47 39.47 38.93 39.01 313,251 -0.40(-1.01%)
Apr 30, 2013 39.02 39.48 38.92 39.41 646,841 +0.47(+1.22%)
Apr 29, 2013 38.86 39.05 38.74 38.93 1,015,291 +0.38(+0.99%)
Apr 26, 2013 38.76 38.82 38.53 38.55 428,433 -0.28(-0.71%)
Apr 25, 2013 38.82 38.99 38.71 38.82 360,311 +0.28(+0.74%)
Apr 24, 2013 38.40 38.68 38.40 38.54 561,359 +0.14(+0.36%)
Apr 23, 2013 38.20 38.46 38.17 38.40 1,063,768 +0.17(+0.44%)
Apr 22, 2013 38.18 38.23 37.95 38.24 1,278,434 +0.18(+0.46%)
Apr 19, 2013 38.02 38.10 37.93 38.06 221,779 +0.54(+1.45%)
Apr 18, 2013 37.79 37.79 37.38 37.52 302,499 +0.03(+0.08%)
Apr 17, 2013 37.78 37.78 37.29 37.48 416,242 -0.57(-1.51%)
Apr 16, 2013 38.07 38.10 37.81 38.06 369,025 +0.83(+2.24%)
Apr 15, 2013 37.94 37.94 37.22 37.22 506,623 -0.97(-2.55%)
Apr 12, 2013 38.37 38.37 37.93 38.20 539,566 -0.46(-1.19%)
Apr 11, 2013 38.71 38.77 38.56 38.66 367,215 +0.00(+0.00%)
Apr 10, 2013 38.59 38.81 38.52 38.66 507,754 +0.38(+0.98%)
Apr 09, 2013 38.06 38.46 37.92 38.28 326,392 +0.34(+0.89%)
Apr 08, 2013 37.78 37.97 37.65 37.94 378,203 +0.02(+0.04%)
Apr 05, 2013 37.48 38.00 37.34 37.93 353,913 -0.09(-0.24%)
Apr 04, 2013 38.09 38.17 37.81 38.02 160,144 -0.10(-0.26%)
Apr 03, 2013 38.53 38.53 38.02 38.12 652,825 -0.41(-1.07%)
Apr 02, 2013 38.67 38.70 38.50 38.53 168,200 +0.03(+0.08%)
Apr 01, 2013 38.89 38.89 38.47 38.50 471,350 -0.36(-0.93%)
Mar 28, 2013 38.76 38.89 38.65 38.86 268,069 +0.07(+0.18%)
Mar 27, 2013 38.40 38.81 38.40 38.79 339,552 +0.08(+0.20%)
Mar 26, 2013 38.55 38.72 38.55 38.72 279,585 +0.51(+1.32%)
Mar 25, 2013 38.47 38.54 38.11 38.21 1,402,550 -0.05(-0.12%)
Mar 22, 2013 38.29 38.29 38.14 38.26 465,562 +0.12(+0.32%)
Mar 21, 2013 38.37 38.40 38.10 38.14 966,293 -0.40(-1.03%)
Mar 20, 2013 38.63 38.63 38.47 38.53 1,013,616 +0.28(+0.72%)
Mar 19, 2013 38.50 38.60 38.06 38.26 395,189 -0.30(-0.77%)
Mar 18, 2013 38.66 38.76 38.51 38.56 537,887 -0.44(-1.12%)
Mar 15, 2013 39.15 39.15 38.97 38.99 481,606 -0.34(-0.86%)
Mar 14, 2013 39.36 39.41 39.20 39.33 590,525 +0.18(+0.45%)
Mar 13, 2013 39.44 39.44 39.14 39.15 314,941 -0.31(-0.80%)
Mar 12, 2013 39.71 39.74 39.39 39.47 1,034,509 -0.41(-1.02%)
Mar 11, 2013 39.91 39.92 39.76 39.87 631,762 -0.18(-0.46%)
Mar 08, 2013 40.02 40.11 39.81 40.06 544,123 +0.30(+0.75%)
Mar 07, 2013 39.73 39.80 39.60 39.76 1,319,495 +0.11(+0.27%)
Mar 06, 2013 39.72 39.72 39.52 39.65 121,842 +0.18(+0.45%)
Mar 05, 2013 39.49 39.62 39.47 39.48 688,998 +0.38(+0.98%)
Mar 04, 2013 39.14 39.14 38.87 39.09 1,389,524 -0.27(-0.68%)
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.