Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 36.97 37.29 36.70 37.02 1,661,547 +0.87(+2.39%)
Jun 27, 2013 36.04 36.34 35.96 36.16 1,043,531 +0.48(+1.34%)
Jun 26, 2013 35.62 35.73 35.43 35.68 1,692,676 +0.49(+1.40%)
Jun 25, 2013 35.27 35.40 34.96 35.19 952,996 +0.16(+0.45%)
Jun 24, 2013 34.86 35.29 34.69 35.03 1,970,176 -0.37(-1.05%)
Jun 21, 2013 35.27 35.54 34.91 35.40 2,469,606 +1.26(+3.69%)
Jun 20, 2013 34.60 34.71 34.14 34.14 1,980,642 -0.79(-2.25%)
Jun 19, 2013 35.34 35.47 34.93 34.93 1,758,204 -1.04(-2.90%)
Jun 18, 2013 35.88 36.02 35.79 35.97 1,046,258 +0.10(+0.28%)
Jun 17, 2013 35.62 35.94 35.51 35.87 1,346,515 +0.61(+1.72%)
Jun 14, 2013 35.16 35.40 35.04 35.27 1,772,181 -0.46(-1.28%)
Jun 13, 2013 35.34 35.79 35.19 35.72 1,211,376 -0.12(-0.34%)
Jun 12, 2013 36.41 36.42 35.82 35.84 1,308,253 -0.43(-1.18%)
Jun 11, 2013 36.17 36.37 36.09 36.27 761,577 -0.16(-0.45%)
Jun 10, 2013 36.33 36.52 36.21 36.44 694,982 +0.06(+0.16%)
Jun 07, 2013 36.45 36.50 36.26 36.38 1,041,916 -0.16(-0.45%)
Jun 06, 2013 36.57 36.62 36.24 36.55 1,518,456 -0.13(-0.35%)
Jun 05, 2013 36.90 36.99 36.59 36.67 877,859 -0.45(-1.21%)
Jun 04, 2013 37.47 37.49 37.01 37.12 571,479 -0.24(-0.65%)
Jun 03, 2013 37.20 37.38 37.03 37.37 635,194 +0.32(+0.87%)
May 31, 2013 37.34 37.58 37.05 37.05 1,879,230 -0.31(-0.83%)
May 30, 2013 37.29 37.77 37.27 37.36 1,329,473 +0.27(+0.72%)
May 29, 2013 37.21 37.30 36.99 37.09 947,694 -0.59(-1.56%)
May 28, 2013 37.66 37.79 37.54 37.68 783,088 +0.43(+1.17%)
May 24, 2013 37.20 37.27 36.81 37.24 637,626 +0.00(+0.00%)
May 23, 2013 37.51 37.51 36.81 37.24 1,811,717 -0.78(-2.04%)
May 22, 2013 38.41 38.52 37.80 38.02 1,327,695 -0.86(-2.21%)
May 21, 2013 38.65 38.97 38.63 38.88 747,459 -0.03(-0.07%)
May 20, 2013 38.84 38.93 38.78 38.91 442,930 +0.20(+0.51%)
May 17, 2013 38.45 38.81 38.44 38.71 783,697 +0.27(+0.69%)
May 16, 2013 38.72 38.83 38.36 38.45 861,721 -0.69(-1.77%)
May 15, 2013 38.90 39.18 38.89 39.14 875,836 +0.51(+1.32%)
May 13, 2013 38.76 38.79 38.58 38.63 389,370 -0.20(-0.50%)
May 10, 2013 38.77 38.85 38.66 38.83 527,978 -0.09(-0.23%)
May 09, 2013 38.88 39.00 38.69 38.92 960,904 -0.07(-0.18%)
May 08, 2013 38.77 38.99 38.76 38.99 653,615 +0.22(+0.56%)
May 07, 2013 38.61 38.83 38.49 38.77 566,478 +0.34(+0.87%)
May 06, 2013 38.43 38.47 38.26 38.43 412,326 +0.01(+0.04%)
May 03, 2013 38.53 38.61 38.34 38.42 719,728 +0.03(+0.07%)
May 02, 2013 38.31 38.41 38.15 38.39 480,998 +0.08(+0.20%)
May 01, 2013 38.57 38.60 38.30 38.32 546,496 -0.34(-0.89%)
Apr 30, 2013 38.25 38.66 38.21 38.66 894,345 +0.36(+0.95%)
Apr 29, 2013 38.11 38.32 37.97 38.29 624,164 +0.35(+0.92%)
Apr 26, 2013 38.04 38.08 37.94 37.94 474,037 -0.06(-0.15%)
Apr 25, 2013 37.85 38.25 37.80 38.00 646,379 +0.38(+1.02%)
Apr 24, 2013 37.34 37.65 37.25 37.62 563,676 +0.41(+1.09%)
Apr 23, 2013 36.94 37.38 36.89 37.21 1,022,676 -0.15(-0.39%)
Apr 22, 2013 37.29 37.44 37.09 37.36 519,699 +0.19(+0.51%)
Apr 19, 2013 36.97 37.17 36.78 37.17 851,927 +0.64(+1.76%)
Apr 18, 2013 36.52 36.59 36.32 36.52 804,271 +0.30(+0.83%)
Apr 17, 2013 36.58 36.59 36.17 36.22 1,018,865 -0.62(-1.69%)
Apr 16, 2013 36.86 36.94 36.62 36.85 736,968 +0.17(+0.48%)
Apr 15, 2013 37.03 37.17 36.67 36.67 1,279,459 -0.79(-2.11%)
Apr 12, 2013 37.35 37.56 37.23 37.46 650,069 +0.01(+0.04%)
Apr 11, 2013 37.49 37.53 37.34 37.45 672,077 -0.03(-0.07%)
Apr 10, 2013 37.53 37.58 37.28 37.48 1,060,768 -0.15(-0.41%)
Apr 09, 2013 37.34 37.86 37.34 37.63 1,423,116 +0.37(+1.00%)
Apr 08, 2013 37.13 37.34 37.03 37.26 782,762 -0.06(-0.15%)
Apr 05, 2013 36.84 37.39 36.78 37.31 880,927 +0.04(+0.11%)
Apr 04, 2013 37.27 37.38 37.15 37.27 652,665 -0.02(-0.06%)
Apr 03, 2013 37.34 37.52 37.23 37.29 1,132,959 -0.06(-0.15%)
Apr 02, 2013 37.33 37.36 37.17 37.35 589,179 +0.24(+0.66%)
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.