Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 41.94 42.08 40.94 40.94 43,968,156 -1.01(-2.40%)
May 30, 2013 41.16 42.17 41.13 41.94 38,480,892 +0.78(+1.89%)
May 29, 2013 40.49 41.41 40.39 41.16 38,121,228 +0.39(+0.95%)
May 28, 2013 40.40 40.79 40.22 40.78 35,802,776 +1.00(+2.51%)
May 24, 2013 39.43 39.79 39.37 39.78 29,333,360 -0.01(-0.02%)
May 23, 2013 38.74 40.08 38.72 39.79 53,621,024 -0.37(-0.92%)
May 22, 2013 40.82 41.64 40.03 40.16 55,925,992 -0.52(-1.28%)
May 21, 2013 40.47 41.08 40.47 40.68 35,749,664 +0.05(+0.12%)
May 20, 2013 40.52 41.02 40.35 40.63 31,370,992 +0.12(+0.29%)
May 17, 2013 40.27 40.55 39.99 40.51 30,003,108 +0.66(+1.66%)
May 16, 2013 40.16 40.44 39.76 39.85 32,115,524 -0.57(-1.42%)
May 15, 2013 39.34 40.51 39.29 40.42 51,846,636 +1.91(+4.95%)
May 13, 2013 38.19 38.56 38.11 38.52 21,712,822 +0.13(+0.35%)
May 10, 2013 38.23 38.49 38.13 38.38 23,475,326 +0.12(+0.31%)
May 09, 2013 38.80 38.85 38.02 38.27 34,354,132 -0.54(-1.40%)
May 08, 2013 37.83 38.94 37.69 38.81 43,459,288 +0.93(+2.45%)
May 07, 2013 37.63 38.03 37.29 37.88 34,915,984 +0.50(+1.33%)
May 06, 2013 36.94 37.83 36.92 37.38 37,019,100 +0.40(+1.09%)
May 03, 2013 37.10 37.15 36.90 36.98 25,857,152 +0.34(+0.92%)
May 02, 2013 36.21 36.76 35.82 36.64 25,396,386 +0.53(+1.46%)
May 01, 2013 36.60 36.68 35.94 36.12 27,867,030 -0.62(-1.69%)
Apr 30, 2013 36.89 37.16 36.60 36.74 22,971,158 -0.13(-0.34%)
Apr 29, 2013 37.16 37.24 36.78 36.86 18,067,922 -0.08(-0.21%)
Apr 26, 2013 36.85 37.09 36.71 36.94 19,037,498 -0.15(-0.40%)
Apr 25, 2013 37.16 37.54 36.93 37.09 32,557,530 -0.01(-0.02%)
Apr 24, 2013 36.54 37.34 36.53 37.10 29,905,444 +0.52(+1.42%)
Apr 23, 2013 35.77 36.69 35.55 36.58 36,608,556 +1.03(+2.90%)
Apr 22, 2013 35.56 35.64 35.05 35.55 25,278,990 +0.09(+0.27%)
Apr 19, 2013 35.78 35.83 35.36 35.46 29,984,696 -0.05(-0.13%)
Apr 18, 2013 36.02 36.02 35.33 35.50 37,945,956 -0.51(-1.42%)
Apr 17, 2013 36.34 36.38 35.49 36.01 46,011,588 -0.72(-1.97%)
Apr 16, 2013 36.12 36.83 36.09 36.74 51,059,408 +1.41(+3.99%)
Apr 15, 2013 36.30 36.45 35.30 35.33 72,077,656 +0.07(+0.20%)
Apr 12, 2013 35.01 35.28 34.69 35.26 31,385,600 -0.07(-0.20%)
Apr 11, 2013 35.51 35.86 35.16 35.33 36,052,056 -0.15(-0.42%)
Apr 10, 2013 34.83 35.63 34.79 35.48 35,986,412 +0.92(+2.67%)
Apr 09, 2013 34.40 34.86 34.39 34.56 34,029,144 +0.26(+0.76%)
Apr 08, 2013 33.87 34.34 33.49 34.30 29,826,580 +0.43(+1.28%)
Apr 05, 2013 32.87 33.98 32.75 33.86 41,363,452 +0.19(+0.56%)
Apr 04, 2013 33.49 33.84 33.19 33.68 48,931,128 +0.21(+0.64%)
Apr 03, 2013 34.62 34.72 33.23 33.46 60,909,700 -1.27(-3.65%)
Apr 02, 2013 34.63 35.02 34.55 34.73 31,934,176 +0.25(+0.73%)
Apr 01, 2013 34.90 35.20 34.38 34.48 24,925,950 -0.35(-1.02%)
Mar 28, 2013 35.00 35.23 34.68 34.83 32,213,522 -0.17(-0.49%)
Mar 27, 2013 34.98 35.15 34.77 35.01 33,399,652 -0.29(-0.83%)
Mar 26, 2013 35.19 35.50 34.93 35.30 31,675,958 +0.27(+0.76%)
Mar 25, 2013 36.03 36.08 34.90 35.03 41,652,424 -0.58(-1.64%)
Mar 22, 2013 35.85 35.86 35.39 35.61 33,591,776 +0.00(+0.00%)
Mar 21, 2013 36.15 36.57 35.60 35.61 42,045,760 -0.68(-1.87%)
Mar 20, 2013 36.33 36.58 36.20 36.29 31,111,820 +0.24(+0.66%)
Mar 19, 2013 36.61 36.97 35.75 36.05 56,410,248 -0.35(-0.97%)
Mar 18, 2013 36.25 36.66 36.15 36.41 48,928,936 -0.80(-2.16%)
Mar 15, 2013 37.42 37.45 36.94 37.21 62,053,056 -0.16(-0.42%)
Mar 14, 2013 37.05 37.53 37.05 37.37 33,001,668 +0.39(+1.04%)
Mar 13, 2013 36.91 37.01 36.48 36.98 35,122,432 +0.02(+0.04%)
Mar 12, 2013 37.27 37.36 36.53 36.97 44,551,948 -0.51(-1.37%)
Mar 11, 2013 36.86 37.73 36.53 37.48 65,762,188 +0.72(+1.97%)
Mar 08, 2013 36.20 36.77 35.72 36.75 80,939,248 +1.32(+3.73%)
Mar 07, 2013 35.09 35.53 35.00 35.43 50,922,636 +0.33(+0.94%)
Mar 06, 2013 34.62 35.23 34.57 35.10 45,680,764 +0.77(+2.25%)
Mar 05, 2013 34.18 34.67 33.94 34.33 54,878,040 +0.52(+1.54%)
Mar 04, 2013 33.06 33.81 33.05 33.81 34,549,236 +0.65(+1.97%)
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.