Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 39.79 40.26 39.70 40.01 2,070,988 -0.03(-0.07%)
Jul 30, 2013 40.19 40.24 39.94 40.04 1,941,687 +0.08(+0.20%)
Jul 29, 2013 39.78 40.03 39.78 39.96 1,693,917 -0.16(-0.40%)
Jul 26, 2013 39.92 40.13 39.66 40.12 1,965,129 -0.38(-0.94%)
Jul 25, 2013 40.14 40.54 40.14 40.50 2,384,203 -0.29(-0.71%)
Jul 24, 2013 41.12 41.12 40.68 40.79 2,195,650 +0.00(+0.00%)
Jul 23, 2013 41.20 41.22 40.79 40.79 2,756,684 -0.41(-1.00%)
Jul 22, 2013 41.29 41.27 41.10 41.20 1,004,769 -0.07(-0.17%)
Jul 19, 2013 40.82 41.31 40.80 41.27 990,566 +0.32(+0.78%)
Jul 18, 2013 41.06 41.26 40.94 40.95 1,555,181 -0.03(-0.09%)
Jul 17, 2013 41.29 41.33 40.88 40.98 1,203,231 -0.36(-0.86%)
Jul 16, 2013 41.38 41.48 41.16 41.34 1,232,086 -0.24(-0.58%)
Jul 15, 2013 41.53 41.62 41.43 41.58 693,597 +0.29(+0.70%)
Jul 12, 2013 41.08 41.34 41.06 41.29 1,342,234 -0.08(-0.19%)
Jul 11, 2013 41.13 41.44 40.77 41.37 1,784,047 +1.17(+2.91%)
Jul 10, 2013 39.95 40.34 39.90 40.20 1,352,219 +0.25(+0.63%)
Jul 09, 2013 40.17 40.02 39.83 39.95 1,141,713 +0.04(+0.10%)
Jul 08, 2013 40.14 40.14 39.83 39.91 1,760,272 +0.24(+0.60%)
Jul 05, 2013 39.80 39.80 39.30 39.67 1,226,868 +0.29(+0.74%)
Jul 03, 2013 39.11 39.43 38.99 39.38 741,697 -0.10(-0.25%)
Jul 02, 2013 39.42 39.72 39.37 39.48 1,273,092 -0.09(-0.23%)
Jul 01, 2013 39.52 39.68 39.38 39.57 1,696,837 +0.26(+0.66%)
Jun 28, 2013 39.67 39.68 39.29 39.31 1,625,118 +0.05(+0.13%)
Jun 27, 2013 38.99 39.53 38.99 39.26 1,228,829 +0.53(+1.37%)
Jun 26, 2013 38.55 38.90 38.52 38.73 2,201,324 +0.53(+1.39%)
Jun 25, 2013 38.10 38.21 37.72 38.20 2,085,975 +0.26(+0.69%)
Jun 24, 2013 37.58 38.17 37.56 37.94 2,814,469 -0.69(-1.79%)
Jun 21, 2013 39.03 39.07 38.35 38.63 1,599,214 +0.11(+0.29%)
Jun 20, 2013 39.24 39.38 38.50 38.52 1,899,364 -1.71(-4.25%)
Jun 19, 2013 40.80 40.99 40.22 40.23 1,157,424 -0.54(-1.32%)
Jun 18, 2013 40.56 40.81 40.46 40.77 1,093,650 +0.00(+0.00%)
Jun 17, 2013 40.79 40.97 40.51 40.77 1,176,580 +0.66(+1.65%)
Jun 14, 2013 40.11 40.34 40.03 40.11 1,512,475 -0.41(-1.01%)
Jun 13, 2013 39.97 40.55 39.93 40.52 2,325,517 +0.09(+0.22%)
Jun 12, 2013 40.64 40.67 40.42 40.43 1,862,632 +0.12(+0.30%)
Jun 11, 2013 39.86 40.44 39.81 40.31 1,447,066 -0.26(-0.64%)
Jun 10, 2013 40.48 40.64 40.33 40.57 835,795 -0.12(-0.29%)
Jun 07, 2013 40.15 40.88 40.15 40.69 1,652,952 +0.18(+0.44%)
Jun 06, 2013 40.50 40.62 40.18 40.51 1,496,267 +0.26(+0.65%)
Jun 05, 2013 40.65 40.68 40.25 40.25 1,415,000 -0.83(-2.02%)
Jun 04, 2013 41.30 41.34 40.88 41.08 1,032,360 -0.01(-0.02%)
Jun 03, 2013 40.94 41.22 40.69 41.09 1,737,888 +0.31(+0.76%)
May 31, 2013 40.85 41.17 40.78 40.78 2,521,027 -0.82(-1.97%)
May 30, 2013 41.60 41.76 41.51 41.60 1,037,171 -0.02(-0.05%)
May 29, 2013 41.71 41.82 41.52 41.62 1,436,155 -0.53(-1.26%)
May 28, 2013 42.50 42.66 42.07 42.15 780,313 +0.07(+0.17%)
May 24, 2013 41.99 42.17 41.77 42.08 1,520,543 +0.00(+0.00%)
May 23, 2013 41.92 42.17 41.65 42.08 1,114,685 +0.16(+0.38%)
May 22, 2013 42.09 42.37 41.82 41.92 1,623,748 -0.17(-0.40%)
May 21, 2013 42.00 42.28 41.83 42.09 1,089,678 -0.01(-0.02%)
May 20, 2013 42.04 42.24 41.92 42.10 992,273 -0.06(-0.14%)
May 17, 2013 41.82 42.16 41.79 42.16 1,063,796 +0.07(+0.17%)
May 16, 2013 42.33 42.52 42.09 42.09 1,456,236 -0.38(-0.89%)
May 15, 2013 42.20 42.51 42.18 42.47 1,969,507 +1.01(+2.44%)
May 13, 2013 41.58 41.65 41.45 41.46 1,023,787 -0.03(-0.07%)
May 10, 2013 41.58 41.59 41.36 41.49 1,419,876 +0.08(+0.19%)
May 09, 2013 41.66 41.79 41.30 41.41 1,654,462 -0.66(-1.57%)
May 08, 2013 42.15 42.25 41.99 42.07 1,733,646 -0.35(-0.83%)
May 07, 2013 42.44 42.51 42.24 42.42 1,316,924 -0.12(-0.28%)
May 06, 2013 42.95 42.99 42.50 42.54 1,095,423 -0.24(-0.56%)
May 03, 2013 42.67 42.89 42.39 42.78 1,055,259 +0.39(+0.92%)
May 02, 2013 42.16 42.43 42.10 42.39 1,402,983 +0.03(+0.07%)
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.