Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 37.83 37.83 37.32 37.32 696,031 -0.74(-1.95%)
May 30, 2013 38.08 38.30 38.01 38.06 238,748 -0.08(-0.20%)
May 29, 2013 38.36 38.38 38.08 38.14 1,171,582 -0.34(-0.89%)
May 28, 2013 38.86 38.86 38.47 38.48 551,830 +0.16(+0.42%)
May 24, 2013 38.38 38.38 38.09 38.32 433,691 -0.25(-0.65%)
May 23, 2013 38.35 38.62 38.12 38.57 419,857 -0.30(-0.78%)
May 22, 2013 39.37 39.64 38.75 38.87 516,067 -0.44(-1.12%)
May 21, 2013 39.25 39.43 39.04 39.31 2,219,597 +0.02(+0.04%)
May 20, 2013 39.18 39.30 39.15 39.30 112,782 +0.12(+0.31%)
May 17, 2013 39.18 39.23 39.06 39.18 1,056,611 +0.12(+0.31%)
May 16, 2013 39.18 39.31 39.03 39.05 257,636 -0.13(-0.33%)
May 15, 2013 39.09 39.21 39.00 39.18 232,651 +0.19(+0.49%)
May 13, 2013 39.11 39.11 38.95 38.99 1,331,690 -0.26(-0.66%)
May 10, 2013 39.32 39.36 39.08 39.25 324,112 -0.28(-0.71%)
May 09, 2013 39.85 39.85 39.43 39.53 530,260 -0.31(-0.78%)
May 08, 2013 39.72 39.90 39.72 39.84 567,234 +0.27(+0.67%)
May 07, 2013 39.50 39.62 39.35 39.58 1,296,106 +0.30(+0.77%)
May 06, 2013 39.29 39.31 39.16 39.27 209,988 +0.01(+0.02%)
May 03, 2013 39.21 39.45 38.94 39.27 1,046,996 +0.33(+0.84%)
May 02, 2013 38.78 38.99 38.76 38.94 1,279,144 +0.31(+0.80%)
May 01, 2013 39.08 39.08 38.55 38.63 316,324 -0.39(-1.01%)
Apr 30, 2013 38.64 39.09 38.54 39.02 653,187 +0.47(+1.22%)
Apr 29, 2013 38.48 38.67 38.36 38.55 1,025,251 +0.38(+0.99%)
Apr 26, 2013 38.38 38.45 38.16 38.17 432,636 -0.27(-0.71%)
Apr 25, 2013 38.44 38.61 38.34 38.45 363,845 +0.28(+0.73%)
Apr 24, 2013 38.02 38.30 38.02 38.17 566,866 +0.14(+0.36%)
Apr 23, 2013 37.83 38.09 37.80 38.03 1,074,203 +0.17(+0.44%)
Apr 22, 2013 37.81 37.86 37.58 37.86 1,290,975 +0.17(+0.46%)
Apr 19, 2013 37.65 37.73 37.56 37.69 223,954 +0.54(+1.45%)
Apr 18, 2013 37.42 37.42 37.01 37.15 305,466 +0.03(+0.08%)
Apr 17, 2013 37.42 37.42 36.92 37.12 420,325 -0.57(-1.51%)
Apr 16, 2013 37.70 37.73 37.45 37.69 372,645 +0.83(+2.24%)
Apr 15, 2013 37.58 37.58 36.86 36.86 511,593 -0.96(-2.55%)
Apr 12, 2013 37.99 37.99 37.56 37.83 544,859 -0.45(-1.19%)
Apr 11, 2013 38.33 38.39 38.18 38.28 370,817 +0.00(+0.00%)
Apr 10, 2013 38.21 38.43 38.14 38.28 512,735 +0.37(+0.98%)
Apr 09, 2013 37.69 38.09 37.55 37.91 329,594 +0.33(+0.89%)
Apr 08, 2013 37.41 37.60 37.28 37.58 381,913 +0.02(+0.04%)
Apr 05, 2013 37.12 37.63 36.98 37.56 357,385 -0.09(-0.24%)
Apr 04, 2013 37.72 37.80 37.44 37.65 161,715 -0.10(-0.26%)
Apr 03, 2013 38.16 38.16 37.65 37.75 659,229 -0.41(-1.07%)
Apr 02, 2013 38.30 38.33 38.12 38.16 169,850 +0.03(+0.08%)
Apr 01, 2013 38.51 38.51 38.10 38.13 475,974 -0.36(-0.93%)
Mar 28, 2013 38.39 38.51 38.27 38.49 270,699 +0.07(+0.18%)
Mar 27, 2013 38.02 38.43 38.02 38.42 342,883 +0.08(+0.20%)
Mar 26, 2013 38.17 38.35 38.17 38.34 282,328 +0.50(+1.32%)
Mar 25, 2013 38.10 38.17 37.74 37.84 1,416,309 -0.05(-0.12%)
Mar 22, 2013 37.92 37.92 37.77 37.89 470,129 +0.12(+0.32%)
Mar 21, 2013 37.99 38.02 37.73 37.77 975,772 -0.39(-1.03%)
Mar 20, 2013 38.25 38.25 38.10 38.16 1,023,560 +0.27(+0.72%)
Mar 19, 2013 38.13 38.23 37.69 37.89 399,066 -0.30(-0.77%)
Mar 18, 2013 38.28 38.38 38.14 38.18 543,163 -0.43(-1.12%)
Mar 15, 2013 38.77 38.77 38.59 38.61 486,330 -0.33(-0.86%)
Mar 14, 2013 38.98 39.02 38.82 38.95 596,318 +0.17(+0.45%)
Mar 13, 2013 39.05 39.05 38.76 38.77 318,031 -0.31(-0.80%)
Mar 12, 2013 39.33 39.36 39.01 39.08 1,044,658 -0.40(-1.02%)
Mar 11, 2013 39.52 39.53 39.37 39.49 637,959 -0.18(-0.46%)
Mar 08, 2013 39.63 39.72 39.43 39.67 549,461 +0.30(+0.75%)
Mar 07, 2013 39.34 39.42 39.21 39.37 1,332,439 +0.11(+0.27%)
Mar 06, 2013 39.33 39.33 39.14 39.27 123,037 +0.17(+0.45%)
Mar 05, 2013 39.11 39.24 39.08 39.09 695,757 +0.38(+0.98%)
Mar 04, 2013 38.76 38.76 38.49 38.71 1,403,155 -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.