Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 38.68 38.83 38.22 38.59 2,092,355 -0.15(-0.38%)
Jul 30, 2013 38.93 39.00 38.63 38.73 1,717,851 +0.07(+0.19%)
Jul 29, 2013 39.03 39.08 38.66 38.66 968,553 -0.26(-0.67%)
Jul 26, 2013 39.05 39.08 38.71 38.92 888,534 -0.05(-0.13%)
Jul 25, 2013 38.96 39.01 38.66 38.98 693,427 +0.24(+0.62%)
Jul 24, 2013 39.13 39.13 38.54 38.73 746,583 -0.55(-1.41%)
Jul 23, 2013 39.31 39.33 39.10 39.29 949,761 +0.33(+0.84%)
Jul 22, 2013 38.63 38.98 38.54 38.96 753,666 +0.55(+1.44%)
Jul 19, 2013 38.32 38.55 38.28 38.41 496,851 +0.07(+0.19%)
Jul 18, 2013 38.48 38.48 38.19 38.33 534,806 -0.19(-0.49%)
Jul 17, 2013 38.46 38.61 38.30 38.52 516,702 +0.31(+0.80%)
Jul 16, 2013 38.25 38.39 38.10 38.22 484,629 -0.03(-0.08%)
Jul 15, 2013 38.25 38.47 38.17 38.25 567,772 +0.11(+0.29%)
Jul 12, 2013 38.43 38.50 37.94 38.14 806,660 -0.49(-1.26%)
Jul 11, 2013 38.40 38.63 38.30 38.63 1,050,669 +0.90(+2.40%)
Jul 10, 2013 38.06 38.13 37.55 37.72 1,110,098 -0.39(-1.03%)
Jul 09, 2013 37.57 38.12 37.54 38.11 2,530,763 +0.77(+2.05%)
Jul 08, 2013 37.54 37.58 37.25 37.35 788,763 -0.02(-0.06%)
Jul 05, 2013 37.56 37.56 37.12 37.37 1,857,689 +0.16(+0.43%)
Jul 03, 2013 37.10 37.41 37.04 37.21 585,200 -0.27(-0.72%)
Jul 02, 2013 37.84 38.16 37.29 37.48 1,380,743 -0.12(-0.33%)
Jul 01, 2013 37.79 37.93 37.52 37.60 1,074,774 -0.15(-0.39%)
Jun 28, 2013 37.70 38.02 37.41 37.75 1,629,613 +0.88(+2.39%)
Jun 27, 2013 36.74 37.05 36.66 36.87 1,023,476 +0.49(+1.34%)
Jun 26, 2013 36.32 36.43 36.12 36.38 1,660,144 +0.50(+1.40%)
Jun 25, 2013 35.96 36.09 35.65 35.88 934,680 +0.16(+0.45%)
Jun 24, 2013 35.54 35.99 35.37 35.72 1,932,311 -0.38(-1.05%)
Jun 21, 2013 35.96 36.23 35.60 36.09 2,422,142 +1.28(+3.69%)
Jun 20, 2013 35.28 35.39 34.81 34.81 1,942,575 -0.80(-2.25%)
Jun 19, 2013 36.03 36.17 35.61 35.61 1,724,413 -1.06(-2.90%)
Jun 18, 2013 36.58 36.73 36.49 36.68 1,026,150 +0.10(+0.28%)
Jun 17, 2013 36.31 36.64 36.21 36.58 1,320,636 +0.62(+1.72%)
Jun 14, 2013 35.85 36.09 35.72 35.96 1,738,121 -0.47(-1.28%)
Jun 13, 2013 36.04 36.50 35.88 36.42 1,188,094 -0.12(-0.34%)
Jun 12, 2013 37.12 37.13 36.52 36.55 1,283,109 -0.44(-1.18%)
Jun 11, 2013 36.88 37.08 36.79 36.98 746,940 -0.17(-0.45%)
Jun 10, 2013 37.04 37.24 36.92 37.15 681,625 +0.06(+0.16%)
Jun 07, 2013 37.17 37.22 36.97 37.09 1,021,892 -0.17(-0.45%)
Jun 06, 2013 37.29 37.33 36.95 37.26 1,489,272 -0.13(-0.35%)
Jun 05, 2013 37.62 37.71 37.31 37.39 860,987 -0.46(-1.21%)
Jun 04, 2013 38.20 38.22 37.74 37.85 560,496 -0.25(-0.65%)
Jun 03, 2013 37.93 38.11 37.76 38.10 622,986 +0.33(+0.87%)
May 31, 2013 38.07 38.32 37.77 37.77 1,843,113 -0.32(-0.83%)
May 30, 2013 38.02 38.51 38.00 38.09 1,303,921 +0.27(+0.72%)
May 29, 2013 37.94 38.03 37.71 37.82 929,480 -0.60(-1.56%)
May 28, 2013 38.40 38.53 38.27 38.42 768,038 +0.44(+1.16%)
May 24, 2013 37.93 38.00 37.53 37.97 625,371 +0.00(+0.00%)
May 23, 2013 38.25 38.25 37.53 37.97 1,776,897 -0.79(-2.04%)
May 22, 2013 39.17 39.27 38.55 38.77 1,302,178 -0.88(-2.21%)
May 21, 2013 39.41 39.73 39.39 39.64 733,093 -0.03(-0.07%)
May 20, 2013 39.60 39.69 39.54 39.67 434,417 +0.20(+0.51%)
May 17, 2013 39.20 39.57 39.19 39.47 768,635 +0.27(+0.69%)
May 16, 2013 39.48 39.59 39.12 39.20 845,159 -0.71(-1.77%)
May 15, 2013 39.67 39.95 39.65 39.91 859,003 +0.52(+1.32%)
May 13, 2013 39.52 39.55 39.34 39.39 381,887 -0.20(-0.50%)
May 10, 2013 39.53 39.61 39.42 39.59 517,831 -0.09(-0.23%)
May 09, 2013 39.64 39.77 39.45 39.68 942,436 -0.07(-0.18%)
May 08, 2013 39.53 39.76 39.52 39.75 641,053 +0.22(+0.56%)
May 07, 2013 39.37 39.59 39.24 39.53 555,590 +0.34(+0.87%)
May 06, 2013 39.18 39.22 39.01 39.19 404,401 +0.01(+0.04%)
May 03, 2013 39.28 39.37 39.09 39.17 705,895 +0.03(+0.07%)
May 02, 2013 39.06 39.17 38.89 39.14 471,753 +0.08(+0.20%)
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.