Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 37.12 37.39 37.00 37.09 585,220 -0.10(-0.27%)
Jun 27, 2013 36.96 37.36 36.85 37.19 251,674 +0.45(+1.22%)
Jun 26, 2013 36.50 36.90 36.37 36.74 375,882 +0.51(+1.41%)
Jun 25, 2013 36.30 36.49 35.95 36.23 404,229 +0.20(+0.56%)
Jun 24, 2013 36.02 36.30 35.77 36.03 677,783 -0.27(-0.74%)
Jun 21, 2013 36.54 36.54 35.93 36.30 1,310,904 -0.04(-0.11%)
Jun 20, 2013 36.70 36.78 36.33 36.34 1,000,350 -0.64(-1.73%)
Jun 19, 2013 37.63 37.63 36.96 36.98 469,799 -0.76(-2.01%)
Jun 18, 2013 37.55 37.84 37.51 37.74 300,080 +0.27(+0.72%)
Jun 17, 2013 37.11 37.57 37.03 37.47 401,377 +0.54(+1.46%)
Jun 14, 2013 37.13 37.16 36.87 36.93 403,665 -0.24(-0.65%)
Jun 13, 2013 36.71 37.22 36.44 37.17 438,900 +0.39(+1.06%)
Jun 12, 2013 37.00 37.01 36.71 36.78 487,745 -0.10(-0.27%)
Jun 11, 2013 37.07 37.15 36.70 36.88 344,036 -0.43(-1.15%)
Jun 10, 2013 37.23 37.32 36.93 37.31 303,636 +0.16(+0.43%)
Jun 07, 2013 36.76 37.22 36.55 37.15 397,798 +0.53(+1.45%)
Jun 06, 2013 36.36 36.64 36.14 36.62 632,030 +0.24(+0.66%)
Jun 05, 2013 36.50 36.64 36.37 36.38 545,482 -0.21(-0.57%)
Jun 04, 2013 36.58 36.76 36.45 36.59 658,982 +0.11(+0.30%)
Jun 03, 2013 36.75 36.87 36.29 36.48 1,042,484 -0.26(-0.71%)
May 31, 2013 36.76 37.16 36.72 36.74 972,453 -0.08(-0.22%)
May 30, 2013 36.60 36.98 36.51 36.82 542,962 +0.23(+0.63%)
May 29, 2013 36.53 36.75 36.29 36.59 929,891 -0.09(-0.25%)
May 28, 2013 37.05 37.28 36.39 36.68 847,566 -0.12(-0.33%)
May 24, 2013 36.93 36.97 36.67 36.80 707,849 -0.25(-0.67%)
May 23, 2013 36.81 37.09 36.62 37.05 851,237 +0.03(+0.08%)
May 22, 2013 37.26 37.42 36.83 37.02 805,012 -0.29(-0.78%)
May 21, 2013 37.38 37.45 37.05 37.31 861,078 -0.11(-0.29%)
May 20, 2013 37.84 37.85 37.37 37.42 862,456 -0.43(-1.14%)
May 17, 2013 38.18 38.26 37.63 37.85 838,360 -0.34(-0.89%)
May 16, 2013 38.56 38.62 38.08 38.19 655,338 -0.51(-1.32%)
May 15, 2013 38.74 38.74 38.31 38.70 864,428 +0.00(+0.00%)
May 13, 2013 38.62 38.75 38.47 38.70 534,125 +0.10(+0.26%)
May 10, 2013 38.49 38.60 38.16 38.60 444,656 +0.14(+0.36%)
May 09, 2013 38.77 38.98 38.34 38.46 525,697 -0.39(-1.00%)
May 08, 2013 38.68 38.85 38.44 38.85 519,454 +0.02(+0.05%)
May 07, 2013 38.52 38.84 38.40 38.83 722,897 +0.42(+1.09%)
May 06, 2013 38.05 38.45 37.94 38.41 596,455 +0.39(+1.03%)
May 03, 2013 38.28 38.33 37.89 38.02 870,499 -0.11(-0.29%)
May 02, 2013 38.20 38.33 37.77 38.13 656,889 -0.06(-0.16%)
May 01, 2013 38.19 38.30 37.98 38.19 748,343 +0.00(+0.00%)
Apr 30, 2013 37.72 38.20 37.49 38.19 933,550 +0.06(+0.16%)
Apr 29, 2013 37.53 38.20 37.53 38.13 1,062,647 +0.61(+1.63%)
Apr 26, 2013 37.32 37.75 37.25 37.52 1,260,626 +0.25(+0.67%)
Apr 25, 2013 38.49 38.95 36.62 37.27 1,253,713 -1.66(-4.26%)
Apr 24, 2013 38.58 39.02 38.56 38.93 588,475 +0.33(+0.85%)
Apr 23, 2013 38.59 38.71 38.28 38.60 694,506 +0.40(+1.05%)
Apr 22, 2013 38.07 38.35 37.70 38.20 603,885 +0.16(+0.42%)
Apr 19, 2013 37.91 38.30 37.78 38.04 605,972 +0.26(+0.69%)
Apr 18, 2013 37.90 38.06 37.53 37.78 502,611 -0.12(-0.32%)
Apr 17, 2013 37.93 38.11 37.79 37.90 648,531 -0.16(-0.42%)
Apr 16, 2013 38.07 38.20 37.74 38.06 611,571 +0.24(+0.63%)
Apr 15, 2013 38.60 38.64 37.79 37.82 635,312 -0.86(-2.22%)
Apr 12, 2013 38.94 39.19 38.49 38.68 342,221 -0.29(-0.74%)
Apr 11, 2013 38.69 39.24 38.65 38.97 569,459 +0.32(+0.83%)
Apr 10, 2013 38.56 38.68 38.40 38.65 607,847 +0.20(+0.52%)
Apr 09, 2013 38.74 38.76 38.21 38.45 464,688 -0.06(-0.16%)
Apr 08, 2013 38.30 38.58 38.09 38.51 620,760 +0.15(+0.39%)
Apr 05, 2013 38.14 38.43 37.85 38.36 388,984 -0.09(-0.23%)
Apr 04, 2013 38.53 38.62 38.17 38.45 490,800 +0.07(+0.18%)
Apr 03, 2013 38.62 38.76 38.37 38.38 638,802 -0.17(-0.44%)
Apr 02, 2013 38.88 38.88 38.43 38.55 407,433 -0.05(-0.13%)
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.