Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 40.47 41.01 40.46 40.47 581,689 +0.08(+0.20%)
Jul 30, 2013 40.59 41.04 40.38 40.39 401,886 +0.07(+0.17%)
Jul 29, 2013 40.53 40.65 39.94 40.32 391,709 -0.49(-1.20%)
Jul 26, 2013 40.63 40.83 40.45 40.81 524,097 -0.15(-0.37%)
Jul 25, 2013 40.59 41.10 40.59 40.96 454,655 +0.16(+0.39%)
Jul 24, 2013 41.38 41.41 40.73 40.80 514,596 -0.51(-1.23%)
Jul 23, 2013 41.40 41.40 40.85 41.31 448,049 +0.09(+0.22%)
Jul 22, 2013 40.89 41.29 40.71 41.22 454,850 +0.28(+0.68%)
Jul 19, 2013 40.87 41.19 40.64 40.94 1,585,152 -0.10(-0.24%)
Jul 18, 2013 40.54 41.05 40.47 41.04 562,653 +0.70(+1.74%)
Jul 17, 2013 40.16 40.56 40.12 40.34 444,880 +0.27(+0.67%)
Jul 16, 2013 40.14 40.21 39.77 40.07 845,674 -0.07(-0.17%)
Jul 15, 2013 39.63 40.15 39.31 40.14 970,070 +0.64(+1.62%)
Jul 12, 2013 39.41 39.66 39.07 39.50 678,869 +0.04(+0.10%)
Jul 11, 2013 39.09 39.56 39.00 39.46 1,043,691 +0.98(+2.55%)
Jul 10, 2013 38.70 38.93 38.20 38.48 563,671 -0.33(-0.85%)
Jul 09, 2013 38.73 38.82 37.97 38.81 656,268 +0.41(+1.07%)
Jul 08, 2013 38.87 38.95 38.31 38.40 485,976 -0.16(-0.41%)
Jul 05, 2013 38.24 38.58 37.87 38.56 437,833 +0.82(+2.17%)
Jul 03, 2013 37.58 38.01 37.50 37.74 298,344 -0.19(-0.50%)
Jul 02, 2013 37.75 38.19 37.53 37.93 593,945 +0.08(+0.21%)
Jul 01, 2013 37.90 38.41 37.75 37.85 605,945 +0.26(+0.69%)
Jun 28, 2013 38.24 38.33 37.58 37.59 667,436 -0.90(-2.34%)
Jun 27, 2013 38.18 38.75 38.02 38.49 497,756 +0.67(+1.77%)
Jun 26, 2013 38.04 38.37 37.67 37.82 1,089,546 +0.29(+0.77%)
Jun 25, 2013 37.26 37.84 36.81 37.53 1,032,165 +0.81(+2.21%)
Jun 24, 2013 37.85 37.99 36.07 36.72 939,945 -1.25(-3.29%)
Jun 21, 2013 38.28 38.38 37.64 37.97 950,297 +0.01(+0.03%)
Jun 20, 2013 38.48 38.77 37.84 37.96 836,275 -1.36(-3.46%)
Jun 19, 2013 40.10 40.22 39.31 39.32 447,671 -0.86(-2.14%)
Jun 18, 2013 40.00 40.37 39.92 40.18 636,036 +0.18(+0.45%)
Jun 17, 2013 39.62 40.21 39.56 40.00 782,548 +0.81(+2.07%)
Jun 14, 2013 39.68 39.76 39.11 39.19 274,361 -0.47(-1.19%)
Jun 13, 2013 38.88 39.77 38.71 39.66 532,314 +0.77(+1.98%)
Jun 12, 2013 40.19 40.26 38.88 38.89 510,801 -1.08(-2.70%)
Jun 11, 2013 40.53 40.72 39.94 39.97 578,140 -1.05(-2.56%)
Jun 10, 2013 41.01 41.14 40.25 41.02 710,318 +0.07(+0.17%)
Jun 07, 2013 40.65 41.27 40.43 40.95 824,898 +0.72(+1.79%)
Jun 06, 2013 39.55 40.23 39.35 40.23 649,509 +0.72(+1.82%)
Jun 05, 2013 40.75 40.88 39.50 39.51 633,390 -1.32(-3.23%)
Jun 04, 2013 40.90 41.61 40.54 40.83 556,333 -0.03(-0.07%)
Jun 03, 2013 41.64 41.64 40.38 40.86 733,360 -0.65(-1.57%)
May 31, 2013 42.35 42.56 41.49 41.51 1,151,122 -1.04(-2.44%)
May 30, 2013 42.49 42.86 42.04 42.55 658,468 +0.11(+0.26%)
May 29, 2013 42.61 42.79 42.19 42.44 557,958 -0.44(-1.03%)
May 28, 2013 43.20 43.44 42.71 42.88 673,666 +0.46(+1.08%)
May 24, 2013 41.90 42.46 41.72 42.42 637,378 +0.20(+0.47%)
May 23, 2013 41.70 42.42 41.42 42.22 1,065,489 -0.11(-0.26%)
May 22, 2013 43.71 44.29 42.01 42.33 1,125,830 -1.42(-3.25%)
May 21, 2013 44.20 44.58 43.65 43.75 1,239,178 -0.43(-0.97%)
May 20, 2013 44.04 44.43 43.88 44.18 767,840 +0.10(+0.23%)
May 17, 2013 43.58 44.19 43.45 44.08 625,958 +0.74(+1.71%)
May 16, 2013 43.35 43.87 43.26 43.34 569,723 -0.13(-0.30%)
May 15, 2013 42.38 43.53 42.38 43.47 625,722 +1.79(+4.29%)
May 13, 2013 41.17 41.93 41.03 41.68 549,631 +0.38(+0.92%)
May 10, 2013 40.23 41.45 40.07 41.30 718,956 +0.30(+0.73%)
May 09, 2013 40.95 41.40 40.88 41.00 482,842 -0.24(-0.58%)
May 08, 2013 40.40 41.24 40.26 41.24 744,373 +0.74(+1.83%)
May 07, 2013 40.00 40.56 39.94 40.50 506,381 +0.62(+1.55%)
May 06, 2013 39.57 40.07 39.42 39.88 686,390 +0.31(+0.78%)
May 03, 2013 39.24 39.82 38.72 39.57 771,899 +0.85(+2.20%)
May 02, 2013 38.87 39.05 38.55 38.72 743,086 -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.