Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 35.33 35.50 34.98 34.99 35,808,052 -0.51(-1.44%)
May 30, 2013 35.84 36.08 35.50 35.50 25,094,432 -0.41(-1.14%)
May 29, 2013 36.05 36.06 35.50 35.91 28,739,816 -0.27(-0.75%)
May 28, 2013 37.04 37.15 36.16 36.18 29,436,160 -0.57(-1.55%)
May 24, 2013 36.53 36.78 36.45 36.75 14,447,315 +0.01(+0.03%)
May 23, 2013 36.37 36.81 36.35 36.74 18,068,996 +0.12(+0.33%)
May 22, 2013 36.94 37.17 36.45 36.62 28,599,046 -0.32(-0.87%)
May 21, 2013 37.24 37.24 36.80 36.94 24,868,344 -0.28(-0.75%)
May 20, 2013 37.40 37.44 37.13 37.22 14,654,132 -0.22(-0.59%)
May 17, 2013 37.35 37.47 37.19 37.44 16,720,988 +0.06(+0.16%)
May 16, 2013 37.42 37.62 37.33 37.38 13,668,172 -0.15(-0.40%)
May 15, 2013 37.34 37.83 37.29 37.53 23,061,322 +0.53(+1.43%)
May 13, 2013 37.30 37.32 36.94 37.00 18,558,060 -0.36(-0.96%)
May 10, 2013 37.45 37.53 37.17 37.36 18,183,188 +0.03(+0.08%)
May 09, 2013 37.70 37.78 37.20 37.33 23,605,196 -0.50(-1.32%)
May 08, 2013 37.43 37.85 37.36 37.83 15,175,313 +0.31(+0.83%)
May 07, 2013 37.19 37.52 37.09 37.52 14,693,196 +0.43(+1.16%)
May 06, 2013 37.29 37.33 37.07 37.09 12,097,654 -0.25(-0.67%)
May 03, 2013 37.87 37.56 37.22 37.34 20,240,652 -0.22(-0.59%)
May 02, 2013 37.62 37.84 37.41 37.56 16,463,411 +0.00(+0.00%)
May 01, 2013 37.46 37.97 37.46 37.56 21,837,744 +0.10(+0.27%)
Apr 30, 2013 37.37 37.62 37.27 37.46 24,155,124 +0.16(+0.43%)
Apr 29, 2013 37.12 37.34 37.02 37.30 18,918,838 +0.26(+0.70%)
Apr 26, 2013 37.28 37.28 36.94 37.04 33,210,716 -0.24(-0.64%)
Apr 25, 2013 37.25 37.44 37.07 37.28 35,808,172 +0.24(+0.65%)
Apr 24, 2013 37.09 37.26 36.63 37.04 61,126,708 -1.96(-5.03%)
Apr 23, 2013 38.80 39.00 38.35 39.00 25,025,372 +0.27(+0.70%)
Apr 22, 2013 38.42 38.76 38.34 38.73 21,501,872 +0.45(+1.18%)
Apr 19, 2013 37.86 38.36 37.76 38.28 24,528,024 +0.54(+1.43%)
Apr 18, 2013 38.11 38.13 37.68 37.74 20,199,968 -0.04(-0.11%)
Apr 17, 2013 37.80 38.00 37.55 37.78 22,473,090 -0.16(-0.42%)
Apr 16, 2013 38.25 38.28 37.92 37.94 24,484,188 -0.01(-0.03%)
Apr 15, 2013 38.27 38.55 37.91 37.95 29,249,384 -0.64(-1.66%)
Apr 12, 2013 38.42 38.64 38.42 38.59 19,725,756 +0.05(+0.13%)
Apr 11, 2013 38.15 38.80 38.15 38.54 25,493,534 +0.36(+0.94%)
Apr 10, 2013 37.80 38.30 37.76 38.18 19,072,936 +0.42(+1.11%)
Apr 09, 2013 37.68 37.89 37.51 37.76 22,546,992 +0.14(+0.37%)
Apr 08, 2013 37.70 37.79 37.48 37.62 23,617,218 -0.40(-1.05%)
Apr 05, 2013 37.65 38.05 37.59 38.02 76,502,400 +0.11(+0.29%)
Apr 04, 2013 37.35 37.96 37.32 37.91 72,853,048 +0.63(+1.69%)
Apr 03, 2013 37.51 37.60 37.21 37.28 24,291,224 -0.29(-0.77%)
Apr 02, 2013 37.48 37.69 37.32 37.57 26,227,670 +0.32(+0.86%)
Apr 01, 2013 36.71 37.32 36.71 37.25 24,210,092 +0.56(+1.53%)
Mar 28, 2013 36.69 36.83 36.50 36.69 37,399,932 +0.07(+0.19%)
Mar 27, 2013 36.55 36.79 36.50 36.62 17,377,036 -0.12(-0.33%)
Mar 26, 2013 36.54 36.77 36.35 36.74 18,429,132 +0.35(+0.96%)
Mar 25, 2013 36.47 36.59 36.30 36.39 23,707,592 -0.04(-0.11%)
Mar 22, 2013 36.18 36.52 36.18 36.43 23,921,364 +0.28(+0.77%)
Mar 21, 2013 36.10 36.25 36.02 36.15 20,726,402 -0.04(-0.11%)
Mar 20, 2013 36.32 36.43 36.12 36.19 29,885,568 +0.05(+0.14%)
Mar 19, 2013 36.26 36.38 36.03 36.14 19,853,180 -0.01(-0.03%)
Mar 18, 2013 36.17 36.34 36.12 36.15 20,692,800 -0.28(-0.77%)
Mar 15, 2013 36.59 36.70 36.23 36.43 51,082,160 -0.43(-1.17%)
Mar 14, 2013 36.67 36.87 36.59 36.86 19,521,164 +0.26(+0.71%)
Mar 13, 2013 36.73 36.82 36.56 36.60 15,061,698 -0.12(-0.33%)
Mar 12, 2013 36.56 36.84 36.52 36.72 19,617,202 +0.12(+0.33%)
Mar 11, 2013 36.65 36.77 36.40 36.60 20,018,962 -0.08(-0.22%)
Mar 08, 2013 36.54 36.74 36.54 36.68 21,496,804 +0.29(+0.80%)
Mar 07, 2013 36.37 36.52 36.15 36.39 19,230,782 +0.10(+0.28%)
Mar 06, 2013 36.64 36.82 36.28 36.29 20,448,396 -0.31(-0.85%)
Mar 05, 2013 36.53 36.70 36.50 36.60 22,609,356 +0.37(+1.02%)
Mar 04, 2013 36.00 36.27 35.91 36.23 18,657,708 +0.22(+0.61%)
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.