Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 38.91 42.07 38.78 41.75 12,058,950 +2.06(+5.18%)
Jul 30, 2013 40.09 40.22 39.31 39.69 6,005,063 -0.33(-0.83%)
Jul 29, 2013 40.14 40.25 39.76 40.03 4,042,383 -0.03(-0.07%)
Jul 26, 2013 40.22 40.62 39.86 40.05 3,835,434 -0.29(-0.71%)
Jul 25, 2013 39.84 40.53 39.54 40.34 6,703,655 +0.39(+0.99%)
Jul 24, 2013 40.50 40.50 39.17 39.95 5,954,196 -0.44(-1.09%)
Jul 23, 2013 39.69 40.54 39.61 40.39 5,799,991 +1.04(+2.64%)
Jul 22, 2013 39.54 39.68 38.82 39.35 6,029,724 +0.32(+0.82%)
Jul 19, 2013 38.99 39.26 38.51 39.03 5,834,555 +0.39(+1.00%)
Jul 18, 2013 39.50 39.57 38.50 38.64 6,376,776 -0.86(-2.17%)
Jul 17, 2013 39.25 39.66 38.76 39.50 4,537,378 +0.37(+0.94%)
Jul 16, 2013 40.20 40.34 38.80 39.13 9,266,186 -1.08(-2.68%)
Jul 15, 2013 40.36 40.63 39.90 40.21 6,189,807 +0.09(+0.24%)
Jul 12, 2013 38.63 40.49 38.63 40.12 9,004,819 +0.90(+2.30%)
Jul 11, 2013 38.73 39.31 38.03 39.21 7,886,969 +1.13(+2.98%)
Jul 10, 2013 39.65 39.80 37.98 38.08 8,653,048 -1.64(-4.14%)
Jul 09, 2013 40.07 40.31 39.65 39.72 4,818,601 -0.16(-0.41%)
Jul 08, 2013 39.18 40.17 39.13 39.88 4,521,912 +1.03(+2.64%)
Jul 05, 2013 39.27 39.30 37.62 38.86 5,381,191 -0.30(-0.76%)
Jul 03, 2013 38.53 39.18 37.20 39.16 9,119,333 +0.41(+1.05%)
Jul 02, 2013 39.95 40.20 38.43 38.75 7,362,745 -1.24(-3.09%)
Jul 01, 2013 40.22 40.90 39.83 39.99 5,136,157 -0.01(-0.02%)
Jun 28, 2013 40.15 40.56 39.90 39.99 5,264,836 -0.55(-1.36%)
Jun 26, 2013 40.80 41.38 40.43 40.54 3,990,994 +0.21(+0.52%)
Jun 25, 2013 39.57 40.54 39.57 40.33 5,089,965 +1.51(+3.88%)
Jun 24, 2013 39.69 39.90 38.59 38.83 7,274,371 -1.40(-3.48%)
Jun 21, 2013 41.43 41.57 39.42 40.22 9,367,610 -0.77(-1.89%)
Jun 20, 2013 42.48 42.56 40.77 41.00 7,493,702 -2.20(-5.09%)
Jun 19, 2013 43.63 44.04 43.12 43.20 4,922,005 -0.52(-1.18%)
Jun 18, 2013 43.77 44.13 43.62 43.71 3,442,161 +0.09(+0.20%)
Jun 17, 2013 43.58 43.92 43.43 43.62 4,922,587 +0.31(+0.71%)
Jun 14, 2013 43.93 44.11 43.29 43.32 2,703,145 -0.48(-1.09%)
Jun 13, 2013 42.83 44.01 42.34 43.79 4,914,306 +0.81(+1.90%)
Jun 12, 2013 44.05 44.27 42.89 42.98 5,844,253 -0.44(-1.02%)
Jun 11, 2013 43.48 43.94 43.24 43.42 4,717,052 -0.78(-1.77%)
Jun 10, 2013 44.76 45.07 44.13 44.20 3,494,597 -0.52(-1.15%)
Jun 07, 2013 44.43 44.94 44.25 44.72 4,087,062 +0.59(+1.34%)
Jun 06, 2013 43.23 44.23 43.01 44.13 3,884,691 +0.94(+2.19%)
Jun 05, 2013 44.09 44.37 43.13 43.18 4,514,512 -1.07(-2.41%)
Jun 04, 2013 44.67 44.93 43.65 44.25 4,257,546 -0.61(-1.36%)
Jun 03, 2013 45.51 45.54 43.64 44.86 5,926,802 -0.33(-0.74%)
May 31, 2013 45.24 46.09 45.00 45.19 5,166,083 -0.14(-0.30%)
May 30, 2013 45.04 45.56 44.59 45.33 4,266,422 -0.05(-0.10%)
May 29, 2013 44.95 45.72 44.57 45.38 4,618,090 +0.22(+0.48%)
May 28, 2013 45.07 45.47 44.75 45.16 4,112,740 +0.71(+1.60%)
May 24, 2013 43.97 44.47 43.31 44.45 3,709,498 +0.15(+0.34%)
May 23, 2013 43.75 44.51 43.38 44.30 3,468,695 -0.09(-0.21%)
May 22, 2013 44.33 45.23 44.00 44.39 6,603,170 -0.02(-0.05%)
May 21, 2013 44.87 45.29 44.05 44.41 6,636,311 -0.37(-0.82%)
May 20, 2013 44.34 45.38 44.34 44.78 6,675,033 +0.34(+0.76%)
May 17, 2013 43.58 44.75 43.57 44.44 8,137,597 +1.10(+2.54%)
May 16, 2013 43.93 44.41 43.24 43.34 5,883,995 -0.75(-1.71%)
May 15, 2013 43.27 44.45 43.27 44.09 8,280,705 +2.02(+4.81%)
May 13, 2013 41.50 42.28 41.00 42.07 5,640,815 +0.40(+0.96%)
May 10, 2013 41.91 42.23 41.41 41.67 7,454,943 -0.51(-1.21%)
May 09, 2013 42.93 42.95 42.01 42.18 5,059,801 -0.87(-2.02%)
May 08, 2013 43.60 43.77 42.67 43.05 5,397,501 -0.73(-1.66%)
May 07, 2013 43.62 44.36 43.46 43.77 6,888,786 +0.41(+0.96%)
May 06, 2013 42.42 43.61 42.31 43.36 5,424,886 +1.15(+2.72%)
May 03, 2013 41.28 42.53 40.94 42.21 6,700,950 +1.28(+3.12%)
May 02, 2013 40.78 41.19 40.16 40.94 6,204,712 +0.43(+1.06%)
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.