Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 38.52 38.56 38.26 38.37 628,017 -0.12(-0.32%)
May 29, 2014 38.44 38.61 38.20 38.49 547,152 +0.30(+0.78%)
May 28, 2014 37.92 38.60 37.84 38.19 1,319,333 +0.61(+1.62%)
May 27, 2014 37.50 37.63 37.03 37.59 967,435 +0.22(+0.60%)
May 23, 2014 36.90 37.36 37.36 37.36 869,766 +0.40(+1.09%)
May 22, 2014 37.11 37.31 36.86 36.96 774,513 -0.14(-0.38%)
May 21, 2014 36.89 37.24 36.82 37.10 745,477 +0.36(+0.97%)
May 20, 2014 37.72 37.72 36.69 36.74 1,054,668 -0.97(-2.58%)
May 19, 2014 37.49 38.00 37.27 37.72 1,005,170 +0.21(+0.55%)
May 16, 2014 37.98 38.14 37.28 37.51 790,899 -0.39(-1.04%)
May 15, 2014 38.57 38.63 37.55 37.90 966,868 -0.74(-1.91%)
May 14, 2014 39.64 39.65 38.58 38.64 643,000 -1.00(-2.52%)
May 13, 2014 39.54 39.93 39.46 39.64 780,187 +0.22(+0.57%)
May 12, 2014 38.96 39.54 38.95 39.42 570,213 +0.62(+1.59%)
May 09, 2014 39.11 39.27 38.74 38.80 615,930 -0.32(-0.81%)
May 08, 2014 39.14 39.54 38.99 39.12 534,799 -0.16(-0.40%)
May 07, 2014 39.15 39.51 38.73 39.28 710,833 +0.22(+0.57%)
May 06, 2014 39.56 39.71 39.02 39.05 512,159 -0.58(-1.46%)
May 05, 2014 38.84 39.81 38.78 39.63 624,472 +0.63(+1.61%)
May 02, 2014 38.82 39.36 38.76 39.01 521,085 +0.22(+0.58%)
May 01, 2014 38.90 39.45 38.60 38.78 725,641 -0.19(-0.48%)
Apr 30, 2014 38.88 39.15 38.70 38.97 701,849 -0.01(-0.02%)
Apr 29, 2014 38.73 39.17 38.63 38.98 653,849 +0.25(+0.65%)
Apr 28, 2014 38.97 38.97 38.00 38.73 930,647 -0.05(-0.12%)
Apr 25, 2014 39.48 39.51 38.70 38.77 703,527 -0.93(-2.33%)
Apr 24, 2014 40.44 40.47 39.43 39.70 947,350 -0.56(-1.39%)
Apr 23, 2014 39.94 40.51 39.80 40.26 1,273,422 +0.52(+1.32%)
Apr 22, 2014 41.46 41.51 39.47 39.74 1,664,421 -1.36(-3.32%)
Apr 21, 2014 41.12 41.23 40.71 41.10 589,264 +0.00(+0.00%)
Apr 17, 2014 40.60 41.10 41.10 41.10 612,046 +0.50(+1.22%)
Apr 16, 2014 39.85 40.61 39.70 40.60 1,091,541 +0.96(+2.43%)
Apr 15, 2014 38.95 39.82 38.67 39.64 1,150,434 +0.79(+2.05%)
Apr 14, 2014 38.51 38.92 38.40 38.85 838,233 +0.68(+1.79%)
Apr 11, 2014 38.29 38.67 38.10 38.17 746,388 -0.45(-1.16%)
Apr 10, 2014 39.56 39.73 38.53 38.61 530,765 -1.02(-2.57%)
Apr 09, 2014 38.97 39.64 38.81 39.63 687,236 +0.91(+2.34%)
Apr 08, 2014 38.68 39.09 38.25 38.73 766,628 -0.01(-0.02%)
Apr 07, 2014 39.42 39.57 38.56 38.74 491,149 -0.73(-1.85%)
Apr 04, 2014 40.68 40.78 39.38 39.46 1,002,030 -1.09(-2.70%)
Apr 03, 2014 41.35 41.35 40.33 40.56 1,202,523 -0.50(-1.23%)
Apr 02, 2014 41.44 41.48 40.66 41.06 778,240 -0.32(-0.77%)
Apr 01, 2014 40.85 41.40 40.60 41.38 761,994 +0.68(+1.68%)
Mar 31, 2014 40.26 40.84 40.22 40.70 791,258 +0.76(+1.90%)
Mar 28, 2014 39.89 40.57 39.76 39.94 571,235 +0.08(+0.21%)
Mar 27, 2014 40.06 40.36 39.46 39.86 524,868 -0.22(-0.54%)
Mar 26, 2014 40.68 40.91 40.06 40.07 463,522 -0.44(-1.08%)
Mar 25, 2014 40.70 40.80 40.06 40.51 757,633 +0.00(+0.00%)
Mar 24, 2014 40.96 41.21 40.15 40.51 400,278 -0.34(-0.82%)
Mar 21, 2014 41.26 41.35 40.81 40.85 790,764 -0.18(-0.43%)
Mar 20, 2014 40.96 41.30 40.71 41.03 326,634 +0.04(+0.09%)
Mar 19, 2014 41.24 41.34 40.69 40.99 282,498 -0.22(-0.54%)
Mar 18, 2014 41.13 41.35 41.04 41.21 271,868 +0.21(+0.50%)
Mar 17, 2014 40.74 41.18 40.61 41.01 323,080 +0.46(+1.13%)
Mar 14, 2014 40.18 40.91 40.01 40.55 408,079 +0.35(+0.86%)
Mar 13, 2014 41.17 41.29 40.17 40.20 550,589 -0.83(-2.03%)
Mar 12, 2014 41.02 41.13 40.77 41.03 462,682 -0.28(-0.68%)
Mar 11, 2014 41.55 41.60 41.09 41.32 509,274 -0.23(-0.56%)
Mar 10, 2014 41.81 41.87 41.37 41.55 512,345 -0.43(-1.02%)
Mar 07, 2014 42.11 42.40 41.74 41.98 496,497 -0.06(-0.13%)
Mar 06, 2014 42.08 42.25 41.83 42.03 680,310 -0.05(-0.11%)
Mar 05, 2014 42.50 42.50 42.03 42.08 516,454 -0.36(-0.84%)
Mar 04, 2014 42.06 42.54 42.06 42.44 500,488 +0.80(+1.93%)
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.