Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 42.17 42.21 41.70 41.70 30,714,232 -0.55(-1.30%)
Jun 27, 2014 41.61 42.29 41.51 42.25 74,641,944 +0.53(+1.27%)
Jun 26, 2014 41.93 41.94 41.43 41.72 23,592,276 -0.31(-0.74%)
Jun 25, 2014 41.70 42.05 41.46 42.03 19,801,874 +0.29(+0.68%)
Jun 24, 2014 41.83 41.94 41.56 41.74 26,493,768 -0.25(-0.58%)
Jun 23, 2014 41.73 42.00 41.69 41.99 18,720,352 +0.31(+0.74%)
Jun 20, 2014 41.45 41.83 41.38 41.68 47,765,408 +0.17(+0.41%)
Jun 19, 2014 41.57 41.77 41.33 41.51 19,816,496 -0.14(-0.34%)
Jun 18, 2014 41.60 41.74 41.18 41.65 27,045,744 -0.03(-0.07%)
Jun 17, 2014 41.29 41.91 40.34 41.68 22,460,840 +0.18(+0.43%)
Jun 16, 2014 41.04 41.61 41.04 41.50 24,121,332 +0.27(+0.65%)
Jun 13, 2014 41.10 41.56 40.86 41.23 26,310,696 +0.65(+1.60%)
Jun 12, 2014 40.81 40.88 40.29 40.58 29,731,678 -0.28(-0.69%)
Jun 11, 2014 40.93 41.07 40.77 40.86 26,803,184 -0.25(-0.61%)
Jun 10, 2014 41.03 41.16 40.86 41.11 14,927,506 -0.37(-0.89%)
Jun 06, 2014 41.48 41.66 41.24 41.48 24,060,542 +0.27(+0.66%)
Jun 05, 2014 40.59 41.25 40.40 41.21 31,804,648 +0.89(+2.21%)
Jun 04, 2014 40.21 40.37 39.86 40.32 23,193,906 +0.03(+0.07%)
Jun 03, 2014 40.60 40.68 40.25 40.29 18,018,100 -0.50(-1.23%)
Jun 02, 2014 40.95 41.09 40.68 40.79 18,455,334 -0.15(-0.37%)
May 30, 2014 40.45 40.97 40.25 40.94 34,575,580 +0.60(+1.49%)
May 29, 2014 40.15 40.35 39.91 40.34 19,850,152 +0.33(+0.82%)
May 28, 2014 40.14 40.19 39.82 40.01 25,711,312 -0.18(-0.45%)
May 27, 2014 40.26 40.26 39.81 40.19 26,159,248 +0.07(+0.17%)
May 23, 2014 40.37 40.12 40.12 40.12 18,020,000 -0.03(-0.07%)
May 22, 2014 40.29 40.35 39.85 40.15 13,830,104 -0.20(-0.50%)
May 21, 2014 39.80 40.35 39.74 40.35 22,349,068 +0.67(+1.69%)
May 20, 2014 39.68 39.94 39.46 39.68 21,203,228 -0.07(-0.18%)
May 19, 2014 39.61 39.82 39.47 39.75 23,640,704 -0.08(-0.20%)
May 16, 2014 39.67 39.84 39.27 39.83 29,868,272 +0.23(+0.58%)
May 15, 2014 40.09 40.40 39.51 39.60 37,625,984 -0.64(-1.59%)
May 14, 2014 40.30 40.45 40.05 40.24 18,769,524 -0.18(-0.45%)
May 13, 2014 39.92 40.50 39.85 40.42 26,972,940 +0.45(+1.13%)
May 12, 2014 39.74 40.02 39.65 39.97 22,667,954 +0.43(+1.09%)
May 09, 2014 39.54 39.85 39.37 39.54 29,647,646 -0.10(-0.25%)
May 08, 2014 39.34 39.90 38.97 39.64 32,003,828 +0.22(+0.55%)
May 07, 2014 39.22 39.51 38.51 39.42 41,721,076 +0.36(+0.93%)
May 06, 2014 39.29 39.35 38.95 39.06 25,961,272 -0.37(-0.94%)
May 05, 2014 39.52 39.64 39.30 39.43 22,432,150 -0.26(-0.66%)
May 02, 2014 40.31 40.34 39.66 39.69 43,417,912 -0.31(-0.78%)
May 01, 2014 40.24 40.36 39.95 40.00 28,736,690 -0.40(-0.99%)
Apr 30, 2014 40.40 40.50 40.17 40.40 35,403,484 -0.11(-0.27%)
Apr 29, 2014 41.10 41.19 40.39 40.51 29,622,860 -0.36(-0.88%)
Apr 28, 2014 40.14 41.29 40.09 40.87 50,560,044 +0.96(+2.41%)
Apr 25, 2014 40.29 40.68 39.75 39.91 56,883,812 +0.05(+0.13%)
Apr 24, 2014 39.74 39.97 39.30 39.86 41,397,344 +0.17(+0.43%)
Apr 23, 2014 39.99 39.99 39.47 39.69 24,368,720 -0.30(-0.75%)
Apr 22, 2014 39.96 40.14 39.83 39.99 26,881,126 +0.05(+0.13%)
Apr 21, 2014 40.13 40.15 39.79 39.94 22,198,570 -0.07(-0.17%)
Apr 17, 2014 40.01 40.01 40.01 40.01 36,689,400 -0.39(-0.97%)
Apr 16, 2014 40.06 40.41 39.91 40.40 29,990,588 +0.65(+1.64%)
Apr 15, 2014 39.34 39.96 39.05 39.75 33,963,848 +0.57(+1.45%)
Apr 14, 2014 39.11 39.41 38.90 39.18 31,994,568 -0.03(-0.07%)
Apr 11, 2014 39.00 39.79 39.00 39.21 34,333,296 -0.15(-0.38%)
Apr 10, 2014 40.44 40.69 39.09 39.36 45,813,756 -1.11(-2.74%)
Apr 09, 2014 39.93 40.55 39.88 40.47 27,241,086 +0.65(+1.63%)
Apr 08, 2014 39.75 39.93 39.20 39.82 35,890,988 +0.02(+0.05%)
Apr 07, 2014 39.96 40.27 39.74 39.80 37,524,152 -0.07(-0.18%)
Apr 04, 2014 41.25 41.39 39.64 39.87 51,409,572 -1.14(-2.78%)
Apr 03, 2014 41.29 41.29 40.71 41.01 29,983,828 -0.34(-0.82%)
Apr 02, 2014 41.44 41.66 41.17 41.35 28,570,896 -0.07(-0.17%)
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.