Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 41.31 41.92 40.95 40.98 192,047 -0.54(-1.30%)
May 30, 2013 41.27 41.69 41.15 41.52 152,877 +0.37(+0.90%)
May 29, 2013 41.27 41.40 40.77 41.15 122,203 -0.54(-1.30%)
May 28, 2013 41.87 42.17 41.25 41.69 206,463 +0.39(+0.94%)
May 24, 2013 41.45 41.57 40.71 41.30 169,860 -0.20(-0.48%)
May 23, 2013 40.85 41.57 40.23 41.50 189,517 +0.21(+0.51%)
May 22, 2013 42.11 42.45 41.09 41.29 285,795 -0.78(-1.85%)
May 21, 2013 42.73 43.00 41.83 42.07 351,443 -0.58(-1.36%)
May 20, 2013 42.59 42.89 42.55 42.65 363,287 -0.05(-0.12%)
May 17, 2013 42.50 43.00 42.33 42.70 270,057 +0.21(+0.49%)
May 16, 2013 42.93 43.05 42.12 42.49 261,211 -0.49(-1.14%)
May 15, 2013 42.20 43.45 42.20 42.98 218,109 +0.53(+1.25%)
May 13, 2013 42.68 42.79 41.93 42.45 200,213 -0.25(-0.59%)
May 10, 2013 40.94 43.80 40.94 42.70 616,447 +1.82(+4.45%)
May 09, 2013 40.30 40.97 40.30 40.88 232,340 +0.54(+1.34%)
May 08, 2013 40.38 40.54 39.94 40.34 154,806 +0.00(+0.00%)
May 07, 2013 39.80 40.38 39.77 40.34 167,562 +0.50(+1.26%)
May 06, 2013 39.25 40.07 39.25 39.84 194,015 +0.66(+1.68%)
May 03, 2013 38.67 39.25 38.32 39.18 193,567 +0.86(+2.24%)
May 02, 2013 37.97 38.58 37.94 38.32 170,414 +0.55(+1.46%)
May 01, 2013 38.50 38.69 37.74 37.77 306,736 -1.05(-2.70%)
Apr 30, 2013 39.08 39.13 38.23 38.82 308,383 -0.22(-0.56%)
Apr 29, 2013 38.55 39.30 38.32 39.04 293,969 +0.46(+1.19%)
Apr 26, 2013 37.67 38.97 37.66 38.58 450,832 +0.92(+2.44%)
Apr 25, 2013 38.08 38.49 37.28 37.66 587,844 -0.41(-1.08%)
Apr 24, 2013 39.11 39.28 38.00 38.07 299,479 -0.94(-2.41%)
Apr 23, 2013 38.62 39.12 38.46 39.01 317,821 +0.72(+1.88%)
Apr 22, 2013 37.15 38.69 37.10 38.29 788,671 +1.44(+3.91%)
Apr 19, 2013 36.41 36.94 36.40 36.85 692,012 +0.47(+1.29%)
Apr 18, 2013 36.94 37.01 36.06 36.38 390,965 -0.43(-1.17%)
Apr 17, 2013 37.84 37.84 36.56 36.81 437,949 -1.16(-3.06%)
Apr 16, 2013 38.12 38.55 37.57 37.97 467,087 +0.01(+0.03%)
Apr 15, 2013 38.93 39.11 37.55 37.96 400,994 -1.17(-2.99%)
Apr 12, 2013 39.39 39.47 39.01 39.13 265,338 -0.27(-0.69%)
Apr 11, 2013 38.89 39.54 38.56 39.40 323,777 +0.50(+1.29%)
Apr 10, 2013 37.96 38.99 37.82 38.90 375,230 +1.05(+2.77%)
Apr 09, 2013 38.62 38.62 37.81 37.85 296,454 -0.66(-1.71%)
Apr 08, 2013 38.33 38.54 37.82 38.51 377,074 +0.16(+0.42%)
Apr 05, 2013 38.60 38.62 38.12 38.35 344,246 -0.59(-1.52%)
Apr 04, 2013 38.85 39.22 38.56 38.94 251,668 +0.22(+0.57%)
Apr 03, 2013 38.56 38.94 38.05 38.72 827,604 +0.39(+1.02%)
Apr 02, 2013 38.38 39.13 38.14 38.33 473,491 +0.19(+0.50%)
Apr 01, 2013 38.34 38.47 37.68 38.14 258,713 -0.12(-0.31%)
Mar 28, 2013 38.68 38.87 37.96 38.26 374,617 -0.35(-0.91%)
Mar 27, 2013 37.81 39.48 37.80 38.61 494,426 +0.71(+1.87%)
Mar 26, 2013 37.28 38.08 37.28 37.90 671,358 +0.68(+1.83%)
Mar 25, 2013 36.62 37.32 36.49 37.22 525,022 +0.62(+1.69%)
Mar 22, 2013 36.58 36.81 36.47 36.60 211,768 +0.03(+0.08%)
Mar 21, 2013 36.64 36.88 36.38 36.57 231,522 -0.22(-0.60%)
Mar 20, 2013 36.49 37.07 36.47 36.79 338,722 +0.37(+1.02%)
Mar 19, 2013 36.20 36.64 35.88 36.42 424,194 +0.22(+0.61%)
Mar 18, 2013 35.66 36.33 35.55 36.20 443,813 +0.09(+0.25%)
Mar 15, 2013 37.45 37.45 36.00 36.11 510,985 -0.69(-1.87%)
Mar 14, 2013 36.62 36.81 36.41 36.80 272,063 +0.21(+0.57%)
Mar 13, 2013 36.81 36.88 36.49 36.59 500,181 -0.22(-0.60%)
Mar 12, 2013 37.24 37.24 36.75 36.81 577,148 -0.39(-1.05%)
Mar 11, 2013 37.36 37.37 36.98 37.20 714,486 -0.24(-0.64%)
Mar 08, 2013 38.07 38.85 36.69 37.44 1,333,764 -0.38(-1.00%)
Mar 07, 2013 39.00 39.00 36.67 37.82 2,334,052 -2.48(-6.15%)
Mar 06, 2013 40.14 41.00 39.45 40.30 819,716 -0.86(-2.09%)
Mar 05, 2013 41.43 41.77 40.94 41.16 446,433 +0.01(+0.02%)
Mar 04, 2013 41.00 41.75 40.92 41.15 686,407 +0.15(+0.37%)
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.