Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 39.50 40.21 39.43 39.66 901,129 +0.01(+0.03%)
Jun 27, 2014 40.17 40.25 39.34 39.65 1,016,446 -0.75(-1.86%)
Jun 26, 2014 40.88 40.98 40.15 40.40 559,629 -0.41(-1.00%)
Jun 25, 2014 40.49 40.98 40.20 40.81 519,563 +0.07(+0.17%)
Jun 24, 2014 40.61 41.59 40.59 40.74 638,746 -0.17(-0.42%)
Jun 23, 2014 40.97 41.55 40.53 40.91 788,279 -0.09(-0.22%)
Jun 20, 2014 40.00 41.06 39.67 41.00 1,022,859 +1.01(+2.53%)
Jun 19, 2014 39.92 40.02 39.33 39.99 519,531 +0.10(+0.25%)
Jun 18, 2014 39.09 39.91 39.03 39.89 795,479 +0.67(+1.72%)
Jun 17, 2014 37.95 39.98 37.24 39.22 1,320,233 +1.38(+3.66%)
Jun 16, 2014 36.15 37.87 36.04 37.83 817,495 +1.83(+5.08%)
Jun 13, 2014 36.19 37.06 35.29 36.00 518,076 -0.01(-0.03%)
Jun 12, 2014 36.13 36.49 35.46 36.01 553,480 -0.22(-0.61%)
Jun 11, 2014 36.84 36.96 35.91 36.23 449,595 -0.85(-2.29%)
Jun 10, 2014 37.16 37.52 36.51 37.08 660,584 +0.36(+0.98%)
Jun 06, 2014 36.60 36.73 36.04 36.72 663,140 +0.59(+1.63%)
Jun 05, 2014 35.54 36.48 35.50 36.13 884,095 +1.25(+3.58%)
Jun 04, 2014 33.75 34.91 33.25 34.88 1,139,575 +2.30(+7.06%)
Jun 03, 2014 32.78 33.17 32.14 32.58 578,853 -0.66(-1.99%)
Jun 02, 2014 33.64 33.79 32.48 33.24 447,091 -0.52(-1.54%)
May 30, 2014 34.43 34.65 33.58 33.76 795,997 -0.66(-1.92%)
May 29, 2014 34.23 34.56 34.17 34.42 614,801 +0.24(+0.70%)
May 28, 2014 34.60 34.98 34.17 34.18 780,361 -0.38(-1.10%)
May 27, 2014 33.46 34.58 33.05 34.56 784,895 +1.38(+4.16%)
May 23, 2014 32.39 33.18 33.18 33.18 617,100 +0.91(+2.83%)
May 22, 2014 31.97 32.69 31.85 32.27 417,666 +0.34(+1.06%)
May 21, 2014 31.67 32.89 31.54 31.93 879,033 +0.63(+2.01%)
May 20, 2014 32.49 32.57 31.05 31.30 974,924 -1.26(-3.87%)
May 19, 2014 32.39 32.87 32.01 32.56 947,618 +0.14(+0.43%)
May 16, 2014 31.73 32.63 31.55 32.42 1,219,751 +0.67(+2.11%)
May 15, 2014 31.55 31.84 30.78 31.75 768,587 -0.06(-0.19%)
May 14, 2014 31.70 32.75 31.49 31.81 836,350 -0.05(-0.16%)
May 13, 2014 32.12 32.66 31.48 31.86 765,835 -0.23(-0.72%)
May 12, 2014 31.52 32.66 31.42 32.09 950,196 +0.57(+1.81%)
May 09, 2014 29.92 31.55 29.54 31.52 1,156,740 +1.42(+4.72%)
May 08, 2014 29.67 30.80 29.36 30.10 1,243,693 +0.42(+1.42%)
May 07, 2014 30.40 30.53 28.68 29.68 1,430,076 -0.82(-2.69%)
May 06, 2014 31.27 31.76 30.47 30.50 890,934 -0.99(-3.14%)
May 05, 2014 31.01 31.92 30.90 31.49 1,243,823 -0.35(-1.11%)
May 02, 2014 32.69 33.94 28.09 31.84 3,337,495 -0.91(-2.76%)
May 01, 2014 32.25 33.04 31.87 32.75 1,466,591 +0.31(+0.96%)
Apr 30, 2014 32.46 32.79 31.74 32.44 771,220 -0.02(-0.06%)
Apr 29, 2014 32.66 33.95 32.30 32.46 802,826 -0.20(-0.61%)
Apr 28, 2014 33.60 33.99 32.02 32.66 771,812 -0.72(-2.16%)
Apr 25, 2014 34.42 34.52 33.31 33.38 878,240 -1.30(-3.75%)
Apr 24, 2014 36.29 37.00 34.02 34.68 1,014,410 -1.33(-3.69%)
Apr 23, 2014 36.02 36.30 35.59 36.01 578,496 -0.11(-0.30%)
Apr 22, 2014 36.12 36.75 35.83 36.12 545,401 +0.05(+0.14%)
Apr 21, 2014 36.70 36.88 35.71 36.07 487,892 -0.51(-1.39%)
Apr 17, 2014 36.03 36.58 36.58 36.58 693,100 +0.55(+1.53%)
Apr 16, 2014 34.18 36.38 34.18 36.03 1,087,350 +1.87(+5.47%)
Apr 15, 2014 35.53 35.53 32.28 34.16 1,737,514 -1.13(-3.20%)
Apr 14, 2014 35.86 36.27 34.90 35.29 504,970 -0.33(-0.93%)
Apr 11, 2014 36.00 36.49 34.59 35.62 1,404,821 -0.43(-1.19%)
Apr 10, 2014 39.32 39.48 36.02 36.05 1,455,302 -2.23(-5.83%)
Apr 09, 2014 36.76 38.37 36.40 38.28 962,488 +1.56(+4.25%)
Apr 08, 2014 35.75 37.52 35.51 36.72 1,242,257 +1.04(+2.91%)
Apr 07, 2014 37.71 37.84 34.93 35.68 1,977,617 -2.31(-6.08%)
Apr 04, 2014 41.08 41.66 37.68 37.99 1,438,809 -2.79(-6.84%)
Apr 03, 2014 42.12 42.46 40.58 40.78 618,523 -1.17(-2.79%)
Apr 02, 2014 41.52 42.29 40.67 41.95 1,071,400 +0.66(+1.60%)
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.