Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 40.13 40.42 40.11 40.33 30,885 +0.36(+0.90%)
Jun 26, 2013 39.91 40.01 39.86 39.97 5,241 +0.68(+1.73%)
Jun 25, 2013 39.18 39.30 39.03 39.29 18,460 +0.77(+2.00%)
Jun 24, 2013 38.72 38.72 38.05 38.52 31,983 -1.26(-3.17%)
Jun 21, 2013 40.21 40.21 39.22 39.78 72,162 -0.55(-1.36%)
Jun 20, 2013 41.35 41.35 40.16 40.33 16,826 -1.67(-3.98%)
Jun 19, 2013 42.65 42.70 42.00 42.00 11,027 -0.75(-1.75%)
Jun 18, 2013 42.69 42.79 42.50 42.75 53,341 +0.66(+1.57%)
Jun 17, 2013 42.16 42.32 42.05 42.09 6,397 +0.38(+0.91%)
Jun 14, 2013 42.06 42.06 41.63 41.71 6,206 -0.26(-0.62%)
Jun 13, 2013 41.49 41.99 41.47 41.97 260,970 +0.43(+1.03%)
Jun 12, 2013 41.95 41.95 41.50 41.54 3,020 -0.08(-0.19%)
Jun 11, 2013 41.69 41.85 41.59 41.62 2,379 -0.72(-1.70%)
Jun 10, 2013 42.37 42.42 42.30 42.34 3,247 +0.40(+0.95%)
Jun 07, 2013 41.73 42.12 41.65 41.94 7,550 +0.38(+0.92%)
Jun 06, 2013 41.41 41.57 41.26 41.56 9,160 -0.01(-0.01%)
Jun 05, 2013 41.92 41.92 41.44 41.57 26,419 -0.76(-1.81%)
Jun 04, 2013 42.50 42.50 42.10 42.33 4,390 -0.17(-0.40%)
Jun 03, 2013 42.27 42.50 42.23 42.50 9,615 +0.59(+1.41%)
May 31, 2013 42.56 42.56 41.91 41.91 6,490 -0.51(-1.20%)
May 30, 2013 42.25 42.54 42.25 42.42 13,446 +0.09(+0.21%)
May 29, 2013 42.60 42.68 42.24 42.33 22,014 -0.26(-0.61%)
May 28, 2013 42.68 42.88 42.58 42.59 15,133 +0.53(+1.26%)
May 24, 2013 41.94 42.11 41.87 42.06 15,610 -0.28(-0.66%)
May 23, 2013 42.21 42.42 41.95 42.34 33,193 -0.50(-1.17%)
May 22, 2013 43.55 43.68 42.73 42.84 61,494 -0.81(-1.85%)
May 21, 2013 43.68 43.80 43.56 43.65 381,421 -0.17(-0.39%)
May 20, 2013 43.49 43.91 43.49 43.82 9,468 +0.36(+0.83%)
May 17, 2013 43.12 43.46 43.12 43.46 8,086 +0.26(+0.60%)
May 16, 2013 43.24 43.52 43.16 43.20 19,005 -0.30(-0.70%)
May 15, 2013 43.66 43.69 43.37 43.50 28,522 -0.02(-0.04%)
May 13, 2013 43.45 43.52 43.33 43.52 21,690 +0.19(+0.44%)
May 10, 2013 43.18 43.33 43.12 43.33 11,365 +0.09(+0.21%)
May 09, 2013 43.30 43.40 43.10 43.24 8,439 -0.11(-0.26%)
May 08, 2013 43.35 43.38 43.20 43.35 10,688 +0.34(+0.80%)
May 07, 2013 43.00 43.05 42.88 43.01 7,343 +0.28(+0.66%)
May 06, 2013 42.68 42.79 42.64 42.73 13,772 +0.39(+0.92%)
May 03, 2013 42.24 42.39 42.12 42.34 12,918 +0.22(+0.52%)
May 02, 2013 41.92 42.14 41.90 42.12 3,797 +0.24(+0.57%)
May 01, 2013 42.14 42.14 41.79 41.88 4,536 -0.33(-0.78%)
Apr 30, 2013 42.01 42.21 41.94 42.21 10,642 +0.00(+0.00%)
Apr 29, 2013 42.08 42.25 41.84 42.21 10,503 +0.41(+0.98%)
Apr 26, 2013 41.80 41.89 41.70 41.80 8,526 +0.07(+0.17%)
Apr 25, 2013 41.30 41.84 41.30 41.73 25,369 +0.89(+2.17%)
Apr 24, 2013 40.50 40.85 40.50 40.84 8,637 +0.45(+1.10%)
Apr 23, 2013 40.10 40.39 40.10 40.39 15,131 +0.42(+1.04%)
Apr 22, 2013 39.72 39.98 39.59 39.98 8,414 +0.45(+1.15%)
Apr 19, 2013 39.21 39.54 39.21 39.52 8,634 +0.37(+0.95%)
Apr 18, 2013 39.38 39.38 39.02 39.15 7,704 +0.01(+0.02%)
Apr 17, 2013 39.33 39.33 39.02 39.14 4,715 -0.60(-1.51%)
Apr 16, 2013 39.63 39.78 39.52 39.74 3,026 +0.73(+1.87%)
Apr 15, 2013 39.70 39.89 39.01 39.01 8,094 -1.22(-3.02%)
Apr 12, 2013 39.90 40.23 39.83 40.23 47,386 -0.08(-0.19%)
Apr 11, 2013 40.33 40.39 40.20 40.30 6,308 +0.18(+0.45%)
Apr 10, 2013 39.89 40.14 39.87 40.12 8,546 +0.35(+0.88%)
Apr 09, 2013 39.40 39.77 39.37 39.77 4,370 +0.53(+1.35%)
Apr 08, 2013 39.00 39.24 38.80 39.24 12,067 +0.44(+1.13%)
Apr 05, 2013 38.58 38.80 38.09 38.80 18,201 -0.47(-1.20%)
Apr 04, 2013 39.19 39.27 39.13 39.27 6,833 -0.05(-0.14%)
Apr 03, 2013 39.91 39.91 39.27 39.33 7,273 -0.49(-1.24%)
Apr 02, 2013 39.95 39.96 39.76 39.82 13,401 +0.33(+0.83%)
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.