Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 37.85 38.09 37.61 37.72 1,649,439 -0.16(-0.42%)
May 29, 2014 37.67 37.97 37.14 37.88 2,156,070 +0.42(+1.12%)
May 28, 2014 36.92 37.76 36.68 37.45 2,749,675 +0.77(+2.09%)
May 27, 2014 37.01 37.19 36.58 36.69 2,854,043 -0.30(-0.80%)
May 23, 2014 37.19 36.98 36.98 36.98 2,114,435 -0.16(-0.43%)
May 22, 2014 36.86 37.31 36.86 37.14 1,105,431 +0.30(+0.80%)
May 21, 2014 37.63 37.77 36.77 36.85 3,455,814 -0.52(-1.38%)
May 20, 2014 37.34 37.83 37.18 37.36 2,553,374 -0.13(-0.34%)
May 19, 2014 37.57 38.12 37.46 37.49 3,266,962 -0.13(-0.34%)
May 16, 2014 37.45 37.69 37.10 37.62 1,750,201 +0.07(+0.18%)
May 15, 2014 38.22 38.22 37.19 37.55 3,391,363 -0.79(-2.06%)
May 14, 2014 38.25 38.83 38.04 38.34 2,519,211 +0.05(+0.12%)
May 13, 2014 38.06 38.41 37.83 38.30 2,429,503 +0.37(+0.98%)
May 12, 2014 37.74 38.55 37.67 37.92 2,531,534 +0.48(+1.30%)
May 09, 2014 37.89 37.97 37.06 37.44 2,746,005 -0.50(-1.32%)
May 08, 2014 38.55 39.22 37.42 37.94 5,513,574 -1.40(-3.56%)
May 07, 2014 39.82 39.82 38.78 39.34 4,063,740 +0.24(+0.62%)
May 06, 2014 38.32 39.38 38.32 39.10 4,838,810 -0.01(-0.02%)
May 05, 2014 39.13 39.63 38.71 39.11 3,854,771 -0.27(-0.67%)
May 02, 2014 39.64 40.08 39.33 39.37 3,576,003 -0.27(-0.67%)
May 01, 2014 39.79 39.95 39.30 39.64 4,264,236 -0.22(-0.55%)
Apr 30, 2014 39.73 40.32 39.57 39.86 4,008,113 +0.10(+0.25%)
Apr 29, 2014 40.11 40.49 39.60 39.76 3,955,390 -0.13(-0.32%)
Apr 28, 2014 39.63 39.98 39.18 39.89 3,762,079 +0.58(+1.48%)
Apr 25, 2014 39.06 39.70 38.92 39.30 2,532,174 +0.30(+0.78%)
Apr 24, 2014 39.33 39.49 38.81 39.00 2,213,030 -0.15(-0.39%)
Apr 23, 2014 38.90 39.30 38.66 39.15 2,633,333 +0.28(+0.72%)
Apr 22, 2014 38.39 39.24 37.75 38.87 3,543,909 +0.30(+0.77%)
Apr 21, 2014 38.15 39.07 37.89 38.58 2,135,913 +0.08(+0.20%)
Apr 17, 2014 38.09 38.50 38.50 38.50 2,573,475 +0.37(+0.97%)
Apr 16, 2014 37.21 38.17 36.84 38.13 4,080,148 +1.24(+3.37%)
Apr 15, 2014 36.11 37.06 36.07 36.89 3,233,201 +0.87(+2.42%)
Apr 14, 2014 35.29 36.05 34.94 36.01 3,364,177 +1.02(+2.90%)
Apr 11, 2014 35.83 36.27 34.81 35.00 3,390,689 -0.92(-2.55%)
Apr 10, 2014 36.51 36.97 35.72 35.92 2,191,871 -0.67(-1.82%)
Apr 09, 2014 36.14 36.83 35.86 36.58 4,168,339 +0.49(+1.36%)
Apr 08, 2014 36.28 36.88 35.77 36.09 3,014,599 -0.14(-0.38%)
Apr 07, 2014 36.21 36.70 35.86 36.23 3,224,246 -0.10(-0.27%)
Apr 04, 2014 37.11 37.25 36.15 36.33 3,736,612 -0.39(-1.05%)
Apr 03, 2014 36.53 36.86 36.49 36.71 2,424,297 +0.30(+0.81%)
Apr 02, 2014 36.42 36.44 35.87 36.42 2,764,077 -0.17(-0.48%)
Apr 01, 2014 36.10 36.60 35.91 36.59 3,216,863 +0.53(+1.47%)
Mar 31, 2014 36.17 36.24 35.63 36.06 1,831,011 +0.10(+0.27%)
Mar 28, 2014 35.88 36.18 35.57 35.96 2,671,041 +0.35(+0.98%)
Mar 27, 2014 36.20 36.26 35.43 35.61 3,251,563 -0.51(-1.41%)
Mar 26, 2014 36.62 36.90 36.07 36.12 3,024,168 -0.42(-1.14%)
Mar 25, 2014 36.73 37.11 36.35 36.54 2,808,438 +0.02(+0.04%)
Mar 24, 2014 37.23 37.39 36.38 36.52 2,405,634 -0.65(-1.75%)
Mar 21, 2014 37.59 37.63 36.70 37.17 5,059,816 -0.28(-0.75%)
Mar 20, 2014 37.09 37.61 36.65 37.45 1,842,618 +0.39(+1.06%)
Mar 19, 2014 37.64 37.70 36.63 37.06 3,170,032 -0.60(-1.59%)
Mar 18, 2014 37.45 38.00 37.17 37.66 2,760,924 +0.15(+0.40%)
Mar 17, 2014 37.79 38.07 37.41 37.51 2,496,507 -0.19(-0.50%)
Mar 14, 2014 37.10 37.85 37.04 37.70 3,527,185 +0.61(+1.63%)
Mar 13, 2014 37.80 37.90 36.80 37.09 3,837,689 -0.61(-1.63%)
Mar 12, 2014 36.77 37.99 36.70 37.70 7,769,476 +0.91(+2.47%)
Mar 11, 2014 36.16 36.92 35.72 36.80 5,593,846 +0.65(+1.79%)
Mar 10, 2014 35.82 36.67 35.82 36.15 5,429,139 +0.43(+1.20%)
Mar 07, 2014 35.96 36.14 35.35 35.72 3,219,721 -0.05(-0.15%)
Mar 06, 2014 34.65 36.14 34.55 35.77 4,576,768 +1.30(+3.78%)
Mar 05, 2014 33.91 34.57 33.74 34.47 6,023,672 +0.54(+1.60%)
Mar 04, 2014 34.04 34.09 33.37 33.93 3,090,057 +0.12(+0.36%)
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.