Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 38.28 38.32 37.02 37.38 1,592,390 -0.88(-2.30%)
Jul 30, 2013 38.40 39.25 38.12 38.26 937,112 +0.10(+0.27%)
Jul 29, 2013 38.35 38.46 38.08 38.16 1,212,906 -0.17(-0.46%)
Jul 26, 2013 38.57 38.68 37.95 38.33 1,175,007 -0.39(-1.01%)
Jul 25, 2013 38.60 38.85 38.48 38.73 925,485 +0.01(+0.03%)
Jul 24, 2013 39.70 39.70 38.46 38.71 1,119,061 -1.01(-2.53%)
Jul 23, 2013 39.64 39.83 39.30 39.72 757,219 +0.14(+0.37%)
Jul 22, 2013 39.28 39.64 39.26 39.58 547,950 +0.20(+0.52%)
Jul 19, 2013 39.36 39.44 39.05 39.37 709,448 +0.01(+0.03%)
Jul 18, 2013 39.09 39.36 39.02 39.36 943,022 +0.37(+0.94%)
Jul 17, 2013 39.09 39.16 38.82 38.99 1,137,990 +0.14(+0.37%)
Jul 16, 2013 38.94 39.07 38.67 38.85 1,161,849 -0.01(-0.02%)
Jul 15, 2013 38.41 39.05 38.17 38.85 1,464,139 +0.43(+1.11%)
Jul 12, 2013 38.51 38.78 38.07 38.42 1,691,091 -0.21(-0.55%)
Jul 11, 2013 38.31 38.77 38.31 38.64 1,159,077 +0.80(+2.12%)
Jul 10, 2013 37.91 37.93 37.33 37.83 986,887 -0.10(-0.25%)
Jul 09, 2013 37.63 38.15 37.38 37.93 1,272,560 +0.55(+1.48%)
Jul 08, 2013 37.03 37.58 37.03 37.38 1,392,116 +0.39(+1.04%)
Jul 05, 2013 37.06 37.17 36.12 36.99 955,651 +0.13(+0.36%)
Jul 03, 2013 36.90 37.10 36.55 36.86 811,777 -0.33(-0.87%)
Jul 02, 2013 36.47 37.19 36.47 37.18 1,894,597 +0.71(+1.95%)
Jul 01, 2013 36.95 37.09 36.41 36.47 954,073 -0.26(-0.71%)
Jun 28, 2013 36.62 36.95 36.29 36.73 1,712,099 -0.02(-0.07%)
Jun 27, 2013 36.58 36.97 36.53 36.76 1,259,147 +0.30(+0.81%)
Jun 26, 2013 36.07 36.60 36.04 36.46 2,475,673 +0.69(+1.92%)
Jun 25, 2013 35.22 35.94 35.04 35.77 1,724,898 +0.93(+2.66%)
Jun 24, 2013 34.88 35.65 34.15 34.85 1,349,230 -0.37(-1.04%)
Jun 21, 2013 35.20 35.52 34.57 35.21 2,209,967 +0.28(+0.81%)
Jun 20, 2013 36.26 36.32 34.78 34.93 1,704,123 -1.69(-4.62%)
Jun 19, 2013 37.77 37.86 36.50 36.62 918,084 -1.15(-3.05%)
Jun 18, 2013 37.65 38.01 37.27 37.77 1,019,611 +0.18(+0.48%)
Jun 17, 2013 37.62 37.80 37.42 37.59 1,455,310 +0.09(+0.24%)
Jun 14, 2013 37.73 38.13 37.32 37.50 1,954,250 -0.33(-0.88%)
Jun 13, 2013 36.83 37.91 36.66 37.83 1,693,609 +1.23(+3.36%)
Jun 12, 2013 37.25 37.41 36.54 36.61 812,978 -0.49(-1.33%)
Jun 11, 2013 37.47 37.63 37.02 37.10 1,111,990 -0.67(-1.77%)
Jun 10, 2013 38.08 38.08 37.61 37.77 1,809,328 -0.04(-0.10%)
Jun 07, 2013 38.06 38.16 37.50 37.80 2,312,347 -0.04(-0.11%)
Jun 06, 2013 37.10 37.85 37.00 37.85 3,502,727 +0.73(+1.96%)
Jun 05, 2013 37.68 37.94 36.96 37.12 2,287,560 -0.65(-1.72%)
Jun 04, 2013 38.59 38.75 37.76 37.77 2,713,636 -0.75(-1.96%)
Jun 03, 2013 38.91 39.03 38.36 38.52 1,806,905 -0.58(-1.49%)
May 31, 2013 39.44 39.93 39.10 39.11 2,663,000 -0.57(-1.44%)
May 30, 2013 39.80 40.25 39.50 39.68 1,537,337 +0.01(+0.02%)
May 29, 2013 39.66 39.88 38.77 39.67 1,997,209 -0.35(-0.87%)
May 28, 2013 40.76 40.81 39.81 40.02 1,681,345 -0.26(-0.64%)
May 24, 2013 40.22 40.36 39.66 40.28 1,261,525 -0.14(-0.34%)
May 23, 2013 40.99 41.00 40.30 40.42 1,232,780 -0.93(-2.24%)
May 22, 2013 42.56 43.04 41.09 41.35 2,135,666 -1.22(-2.86%)
May 21, 2013 42.76 42.85 42.44 42.56 2,314,307 -0.11(-0.27%)
May 20, 2013 42.42 42.77 42.41 42.68 1,806,558 +0.26(+0.61%)
May 17, 2013 42.21 42.53 42.12 42.42 1,248,248 +0.22(+0.51%)
May 16, 2013 42.45 42.73 42.04 42.20 985,489 -0.39(-0.92%)
May 15, 2013 42.20 42.59 42.00 42.59 1,598,946 +0.22(+0.51%)
May 13, 2013 42.26 42.42 42.03 42.38 1,320,042 +0.06(+0.14%)
May 10, 2013 42.08 42.46 42.03 42.32 1,281,111 +0.35(+0.83%)
May 09, 2013 42.05 42.34 41.87 41.97 3,665,672 -0.20(-0.49%)
May 08, 2013 42.11 42.69 41.98 42.17 50,148,728 -0.04(-0.10%)
May 07, 2013 42.29 42.32 41.85 42.21 3,089,385 -0.10(-0.23%)
May 06, 2013 43.03 43.13 41.87 42.31 4,732,405 +0.23(+0.55%)
May 03, 2013 41.52 42.24 41.25 42.08 1,630,386 +0.82(+2.00%)
May 02, 2013 42.01 42.01 41.22 41.25 1,517,020 +0.15(+0.36%)
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.