Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 37.20 37.41 36.86 37.09 36,304,820 +0.28(+0.76%)
Jun 26, 2013 36.96 36.97 36.38 36.81 39,610,416 +0.47(+1.30%)
Jun 25, 2013 35.69 36.60 35.66 36.34 50,217,092 +1.21(+3.43%)
Jun 24, 2013 35.39 35.59 35.09 35.13 65,656,220 -1.11(-3.05%)
Jun 21, 2013 37.29 37.37 35.19 36.24 99,325,256 -0.80(-2.15%)
Jun 20, 2013 37.81 37.89 36.76 37.03 62,939,544 -1.26(-3.29%)
Jun 19, 2013 38.65 38.89 38.20 38.29 42,050,300 -0.37(-0.96%)
Jun 18, 2013 38.29 38.85 38.26 38.67 25,244,584 +0.50(+1.32%)
Jun 17, 2013 38.51 38.96 37.92 38.16 41,550,968 +0.11(+0.28%)
Jun 14, 2013 38.83 38.93 38.03 38.05 35,399,492 -0.83(-2.13%)
Jun 13, 2013 38.10 38.88 37.73 38.88 44,224,432 +0.66(+1.72%)
Jun 12, 2013 38.91 39.01 38.01 38.22 49,871,804 -0.39(-1.02%)
Jun 11, 2013 39.20 39.31 38.52 38.62 66,633,248 -1.53(-3.81%)
Jun 10, 2013 40.20 40.30 39.59 40.15 28,896,728 +0.26(+0.64%)
Jun 07, 2013 39.64 40.06 39.31 39.89 39,953,268 +0.60(+1.52%)
Jun 06, 2013 38.55 39.32 38.37 39.30 45,456,220 +0.62(+1.60%)
Jun 05, 2013 39.52 39.80 38.47 38.68 49,547,508 -0.93(-2.34%)
Jun 04, 2013 40.12 40.68 39.43 39.61 36,066,316 -0.56(-1.40%)
Jun 03, 2013 40.25 40.38 39.13 40.17 45,499,376 -0.02(-0.06%)
May 31, 2013 41.19 41.32 40.20 40.20 44,776,852 -0.99(-2.40%)
May 30, 2013 40.41 41.41 40.39 41.19 39,188,660 +0.77(+1.89%)
May 29, 2013 39.76 40.66 39.66 40.42 38,822,380 +0.38(+0.95%)
May 28, 2013 39.67 40.05 39.49 40.04 36,461,284 +0.98(+2.51%)
May 24, 2013 38.72 39.07 38.66 39.06 29,872,880 -0.01(-0.02%)
May 23, 2013 38.04 39.36 38.02 39.07 54,607,260 -0.36(-0.92%)
May 22, 2013 40.08 40.89 39.31 39.43 56,954,620 -0.51(-1.28%)
May 21, 2013 39.74 40.34 39.74 39.94 36,407,196 +0.05(+0.12%)
May 20, 2013 39.79 40.28 39.62 39.89 31,947,990 +0.12(+0.29%)
May 17, 2013 39.54 39.82 39.27 39.78 30,554,944 +0.65(+1.66%)
May 16, 2013 39.43 39.71 39.04 39.13 32,706,216 -0.56(-1.42%)
May 15, 2013 38.63 39.78 38.58 39.69 52,800,232 +1.87(+4.95%)
May 13, 2013 37.50 37.86 37.42 37.82 22,112,180 +0.13(+0.35%)
May 10, 2013 37.54 37.79 37.44 37.69 23,907,100 +0.12(+0.31%)
May 09, 2013 38.10 38.15 37.34 37.57 34,985,996 -0.53(-1.40%)
May 08, 2013 37.15 38.24 37.01 38.11 44,258,620 +0.91(+2.45%)
May 07, 2013 36.95 37.34 36.62 37.20 35,558,180 +0.49(+1.33%)
May 06, 2013 36.28 37.15 36.25 36.71 37,699,980 +0.39(+1.09%)
May 03, 2013 36.43 36.48 36.24 36.31 26,332,734 +0.33(+0.92%)
May 02, 2013 35.56 36.10 35.17 35.98 25,863,494 +0.52(+1.46%)
May 01, 2013 35.94 36.01 35.29 35.46 28,379,580 -0.61(-1.69%)
Apr 30, 2013 36.22 36.49 35.94 36.08 23,393,660 -0.12(-0.34%)
Apr 29, 2013 36.48 36.57 36.11 36.20 18,400,240 -0.08(-0.21%)
Apr 26, 2013 36.18 36.42 36.04 36.28 19,387,648 -0.15(-0.40%)
Apr 25, 2013 36.48 36.86 36.26 36.42 33,156,350 -0.01(-0.02%)
Apr 24, 2013 35.88 36.67 35.87 36.43 30,455,486 +0.51(+1.42%)
Apr 23, 2013 35.12 36.03 34.91 35.92 37,281,884 +1.01(+2.90%)
Apr 22, 2013 34.92 34.99 34.42 34.91 25,743,938 +0.09(+0.27%)
Apr 19, 2013 35.13 35.18 34.72 34.81 30,536,196 -0.05(-0.13%)
Apr 18, 2013 35.37 35.37 34.69 34.86 38,643,884 -0.50(-1.42%)
Apr 17, 2013 35.68 35.73 34.85 35.36 46,857,864 -0.71(-1.97%)
Apr 16, 2013 35.47 36.17 35.43 36.08 51,998,528 +1.38(+3.99%)
Apr 15, 2013 35.64 35.79 34.66 34.69 73,403,360 +0.07(+0.20%)
Apr 12, 2013 34.37 34.64 34.06 34.62 31,962,866 -0.07(-0.20%)
Apr 11, 2013 34.87 35.22 34.52 34.69 36,715,152 -0.15(-0.42%)
Apr 10, 2013 34.20 34.98 34.16 34.84 36,648,300 +0.90(+2.67%)
Apr 09, 2013 33.78 34.23 33.77 33.93 34,655,032 +0.26(+0.76%)
Apr 08, 2013 33.26 33.72 32.89 33.68 30,375,170 +0.43(+1.28%)
Apr 05, 2013 32.28 33.37 32.16 33.25 42,124,240 +0.19(+0.56%)
Apr 04, 2013 32.88 33.23 32.59 33.07 49,831,104 +0.21(+0.64%)
Apr 03, 2013 34.00 34.10 32.63 32.86 62,029,992 -1.24(-3.65%)
Apr 02, 2013 34.00 34.39 33.93 34.10 32,521,532 +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.