Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 37.84 37.84 37.32 37.32 695,932 -0.74(-1.95%)
May 30, 2013 38.08 38.30 38.01 38.07 238,714 -0.08(-0.20%)
May 29, 2013 38.36 38.38 38.09 38.14 1,171,415 -0.34(-0.89%)
May 28, 2013 38.86 38.86 38.48 38.48 551,751 +0.16(+0.42%)
May 24, 2013 38.38 38.38 38.10 38.32 433,629 -0.25(-0.65%)
May 23, 2013 38.35 38.63 38.13 38.57 419,797 -0.30(-0.78%)
May 22, 2013 39.38 39.64 38.76 38.88 515,993 -0.44(-1.12%)
May 21, 2013 39.26 39.43 39.04 39.32 2,219,280 +0.02(+0.04%)
May 20, 2013 39.18 39.31 39.16 39.30 112,766 +0.12(+0.31%)
May 17, 2013 39.18 39.23 39.07 39.18 1,056,460 +0.12(+0.31%)
May 16, 2013 39.19 39.32 39.04 39.06 257,599 -0.13(-0.33%)
May 15, 2013 39.10 39.21 39.00 39.19 232,618 +0.19(+0.49%)
May 13, 2013 39.12 39.12 38.95 39.00 1,331,500 -0.26(-0.66%)
May 10, 2013 39.33 39.37 39.09 39.26 324,066 -0.28(-0.71%)
May 09, 2013 39.86 39.86 39.43 39.54 530,184 -0.31(-0.78%)
May 08, 2013 39.73 39.90 39.73 39.85 567,153 +0.27(+0.67%)
May 07, 2013 39.51 39.63 39.36 39.58 1,295,921 +0.30(+0.77%)
May 06, 2013 39.29 39.32 39.16 39.28 209,958 +0.01(+0.02%)
May 03, 2013 39.21 39.45 38.95 39.27 1,046,847 +0.33(+0.84%)
May 02, 2013 38.79 38.99 38.76 38.95 1,278,962 +0.31(+0.80%)
May 01, 2013 39.09 39.09 38.56 38.63 316,279 -0.39(-1.01%)
Apr 30, 2013 38.65 39.10 38.54 39.03 653,093 +0.47(+1.22%)
Apr 29, 2013 38.48 38.67 38.37 38.56 1,025,104 +0.38(+0.99%)
Apr 26, 2013 38.38 38.45 38.16 38.18 432,574 -0.27(-0.71%)
Apr 25, 2013 38.45 38.61 38.34 38.45 363,793 +0.28(+0.74%)
Apr 24, 2013 38.03 38.31 38.03 38.17 566,785 +0.14(+0.36%)
Apr 23, 2013 37.83 38.10 37.80 38.04 1,074,050 +0.17(+0.44%)
Apr 22, 2013 37.82 37.86 37.59 37.87 1,290,791 +0.17(+0.46%)
Apr 19, 2013 37.66 37.74 37.57 37.69 223,922 +0.54(+1.45%)
Apr 18, 2013 37.43 37.43 37.02 37.16 305,423 +0.03(+0.08%)
Apr 17, 2013 37.42 37.42 36.93 37.13 420,265 -0.57(-1.51%)
Apr 16, 2013 37.71 37.74 37.45 37.69 372,592 +0.83(+2.24%)
Apr 15, 2013 37.58 37.58 36.87 36.87 511,520 -0.96(-2.55%)
Apr 12, 2013 38.00 38.00 37.57 37.83 544,782 -0.45(-1.19%)
Apr 11, 2013 38.34 38.40 38.19 38.29 370,764 +0.00(+0.00%)
Apr 10, 2013 38.22 38.44 38.15 38.29 512,662 +0.37(+0.98%)
Apr 09, 2013 37.69 38.10 37.56 37.91 329,547 +0.33(+0.89%)
Apr 08, 2013 37.41 37.60 37.29 37.58 381,859 +0.02(+0.04%)
Apr 05, 2013 37.13 37.63 36.98 37.57 357,334 -0.09(-0.24%)
Apr 04, 2013 37.73 37.81 37.44 37.66 161,692 -0.10(-0.26%)
Apr 03, 2013 38.16 38.16 37.66 37.76 659,135 -0.41(-1.07%)
Apr 02, 2013 38.30 38.33 38.13 38.16 169,826 +0.03(+0.08%)
Apr 01, 2013 38.51 38.51 38.10 38.13 475,906 -0.36(-0.93%)
Mar 28, 2013 38.39 38.51 38.28 38.49 270,660 +0.07(+0.18%)
Mar 27, 2013 38.03 38.44 38.03 38.42 342,834 +0.08(+0.20%)
Mar 26, 2013 38.18 38.35 38.18 38.35 282,288 +0.50(+1.32%)
Mar 25, 2013 38.10 38.17 37.74 37.85 1,416,107 -0.05(-0.12%)
Mar 22, 2013 37.92 37.93 37.78 37.89 470,062 +0.12(+0.32%)
Mar 21, 2013 38.00 38.03 37.74 37.77 975,633 -0.39(-1.03%)
Mar 20, 2013 38.26 38.26 38.10 38.16 1,023,414 +0.27(+0.72%)
Mar 19, 2013 38.13 38.23 37.69 37.89 399,009 -0.30(-0.77%)
Mar 18, 2013 38.29 38.38 38.14 38.19 543,086 -0.43(-1.12%)
Mar 15, 2013 38.78 38.78 38.60 38.62 486,261 -0.33(-0.86%)
Mar 14, 2013 38.98 39.03 38.82 38.95 596,233 +0.17(+0.45%)
Mar 13, 2013 39.06 39.06 38.76 38.78 317,985 -0.31(-0.80%)
Mar 12, 2013 39.33 39.36 39.01 39.09 1,044,509 -0.40(-1.02%)
Mar 11, 2013 39.53 39.54 39.38 39.49 637,868 -0.18(-0.46%)
Mar 08, 2013 39.64 39.73 39.43 39.67 549,383 +0.30(+0.75%)
Mar 07, 2013 39.35 39.42 39.22 39.38 1,332,249 +0.11(+0.27%)
Mar 06, 2013 39.34 39.34 39.14 39.27 123,019 +0.17(+0.45%)
Mar 05, 2013 39.11 39.24 39.09 39.10 695,658 +0.38(+0.98%)
Mar 04, 2013 38.76 38.76 38.50 38.72 1,402,955 -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.