Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 40.74 40.86 40.41 40.71 2,125,527 +0.09(+0.21%)
May 29, 2014 40.54 40.79 40.36 40.62 1,624,714 +0.18(+0.45%)
May 28, 2014 40.55 40.65 40.31 40.44 2,016,941 -0.09(-0.21%)
May 27, 2014 40.01 40.55 39.91 40.53 2,930,908 +0.62(+1.56%)
May 23, 2014 39.79 39.90 39.90 39.90 3,353,463 +0.20(+0.50%)
May 22, 2014 39.60 39.88 39.51 39.71 1,770,992 +0.17(+0.44%)
May 21, 2014 39.70 39.93 39.49 39.53 2,985,161 -0.16(-0.39%)
May 20, 2014 39.72 40.21 39.51 39.69 2,810,199 -0.06(-0.15%)
May 19, 2014 39.31 39.88 39.28 39.75 2,096,280 +0.44(+1.12%)
May 16, 2014 39.63 39.68 38.98 39.31 4,385,518 -0.10(-0.26%)
May 15, 2014 39.85 39.93 39.20 39.41 3,497,582 -0.31(-0.79%)
May 14, 2014 40.12 40.34 39.70 39.72 2,954,989 -0.31(-0.78%)
May 13, 2014 40.94 41.03 39.99 40.03 3,191,351 -0.92(-2.24%)
May 12, 2014 40.32 40.99 40.32 40.95 4,052,430 +0.77(+1.92%)
May 09, 2014 39.94 40.30 39.62 40.18 3,055,069 +0.16(+0.39%)
May 08, 2014 39.70 40.85 39.60 40.03 3,495,311 +0.24(+0.61%)
May 07, 2014 39.42 39.85 39.18 39.79 3,852,885 +0.29(+0.74%)
May 06, 2014 39.91 39.94 39.48 39.49 3,047,151 -0.40(-0.99%)
May 05, 2014 39.88 40.12 39.73 39.89 2,857,701 -0.06(-0.15%)
May 02, 2014 40.22 40.42 39.92 39.95 2,600,190 -0.20(-0.49%)
May 01, 2014 40.73 40.90 40.12 40.15 3,073,680 -0.51(-1.25%)
Apr 30, 2014 40.39 40.69 40.16 40.66 3,363,609 +0.12(+0.30%)
Apr 29, 2014 40.60 40.83 40.21 40.54 3,839,114 +0.21(+0.51%)
Apr 28, 2014 41.35 41.61 39.98 40.33 8,090,230 -0.85(-2.07%)
Apr 25, 2014 41.00 41.31 40.51 41.18 7,035,709 +0.12(+0.29%)
Apr 24, 2014 42.59 42.73 40.76 41.06 13,038,731 -4.10(-9.08%)
Apr 23, 2014 45.13 45.49 45.08 45.16 3,399,963 +0.01(+0.02%)
Apr 22, 2014 45.07 45.50 44.83 45.15 3,760,421 -0.03(-0.08%)
Apr 21, 2014 45.20 45.59 44.71 45.19 2,113,391 +0.23(+0.52%)
Apr 17, 2014 44.27 44.95 44.95 44.95 3,000,228 +0.65(+1.46%)
Apr 16, 2014 44.96 44.98 43.79 44.31 4,574,269 -0.36(-0.81%)
Apr 15, 2014 44.58 44.86 43.63 44.67 4,130,177 +0.14(+0.31%)
Apr 14, 2014 44.70 44.92 44.22 44.53 2,612,456 +0.29(+0.66%)
Apr 11, 2014 44.53 45.15 44.21 44.24 3,175,785 -0.61(-1.36%)
Apr 10, 2014 45.98 46.31 44.85 44.85 3,585,449 -1.25(-2.71%)
Apr 09, 2014 45.98 46.13 45.58 46.10 3,173,914 +0.27(+0.58%)
Apr 08, 2014 45.74 46.07 45.51 45.83 5,777,266 +0.23(+0.51%)
Apr 07, 2014 45.51 45.77 45.19 45.60 3,846,518 -0.17(-0.38%)
Apr 04, 2014 47.44 47.44 45.39 45.77 5,198,207 -1.23(-2.62%)
Apr 03, 2014 47.22 47.57 46.78 47.01 4,519,203 +0.01(+0.02%)
Apr 02, 2014 47.34 47.52 46.94 47.00 3,780,718 -0.37(-0.78%)
Apr 01, 2014 47.35 47.38 46.74 47.37 4,232,847 +0.61(+1.31%)
Mar 31, 2014 46.71 47.07 46.58 46.76 3,315,040 +0.37(+0.80%)
Mar 28, 2014 46.29 46.84 46.14 46.38 3,010,530 +0.16(+0.34%)
Mar 27, 2014 46.77 46.83 45.89 46.23 3,730,357 -0.53(-1.12%)
Mar 26, 2014 47.34 47.69 46.72 46.76 2,956,080 -0.46(-0.97%)
Mar 25, 2014 47.30 47.85 47.01 47.21 4,311,074 +0.26(+0.55%)
Mar 24, 2014 47.03 47.35 46.71 46.95 4,341,555 +0.00(+0.00%)
Mar 21, 2014 47.22 47.89 46.71 46.95 4,886,119 -0.49(-1.03%)
Mar 20, 2014 46.12 47.55 45.96 47.44 5,285,693 +1.28(+2.77%)
Mar 19, 2014 46.26 46.65 45.89 46.16 2,933,631 -0.09(-0.20%)
Mar 18, 2014 45.57 46.31 45.39 46.26 3,108,186 +0.67(+1.47%)
Mar 17, 2014 45.14 45.70 45.00 45.58 2,912,818 +0.87(+1.95%)
Mar 14, 2014 44.75 45.17 44.70 44.71 3,531,403 -0.16(-0.36%)
Mar 13, 2014 45.39 45.64 44.48 44.88 5,999,403 -0.40(-0.88%)
Mar 12, 2014 45.24 45.66 44.79 45.27 7,130,754 -0.29(-0.64%)
Mar 11, 2014 45.95 46.21 45.39 45.57 4,283,858 -0.20(-0.43%)
Mar 10, 2014 45.77 46.21 45.51 45.76 4,133,309 +0.08(+0.17%)
Mar 07, 2014 46.33 46.36 45.52 45.69 5,644,244 -0.38(-0.82%)
Mar 06, 2014 45.88 46.21 45.77 46.07 4,451,273 +0.36(+0.79%)
Mar 05, 2014 45.44 45.76 45.39 45.70 3,182,061 +0.13(+0.28%)
Mar 04, 2014 45.14 45.67 45.08 45.58 3,956,050 +0.86(+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.