Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 38.91 39.35 36.79 37.04 248,376 -2.27(-5.76%)
May 29, 2014 39.40 40.00 38.89 39.30 142,101 -0.04(-0.09%)
May 28, 2014 37.80 39.48 35.77 39.34 185,038 +1.18(+3.09%)
May 27, 2014 35.00 38.42 34.72 38.16 201,235 +3.18(+9.09%)
May 23, 2014 33.84 34.98 34.98 34.98 92,900 +1.23(+3.64%)
May 22, 2014 33.62 34.14 33.30 33.75 88,911 +0.00(+0.00%)
May 21, 2014 33.98 34.74 32.85 33.75 248,796 -0.14(-0.41%)
May 20, 2014 33.16 34.88 32.54 33.89 276,594 +0.76(+2.29%)
May 19, 2014 31.52 33.34 31.41 33.13 82,214 +1.36(+4.28%)
May 16, 2014 31.59 31.88 30.89 31.77 95,476 +0.43(+1.37%)
May 15, 2014 31.62 31.62 30.44 31.34 266,815 -0.60(-1.88%)
May 14, 2014 32.10 32.30 31.56 31.94 206,824 -0.38(-1.18%)
May 13, 2014 32.55 33.50 32.14 32.32 285,763 -0.01(-0.03%)
May 12, 2014 30.09 32.99 29.93 32.33 190,094 +2.33(+7.77%)
May 09, 2014 28.53 30.06 27.99 30.00 166,406 +1.39(+4.86%)
May 08, 2014 27.78 29.68 27.78 28.61 291,915 +0.89(+3.21%)
May 07, 2014 29.51 30.98 27.52 27.72 377,899 -1.94(-6.54%)
May 06, 2014 32.20 32.41 29.38 29.66 629,799 -2.94(-9.02%)
May 05, 2014 34.54 35.78 31.86 32.60 317,362 -2.39(-6.83%)
May 02, 2014 33.29 35.18 32.46 34.99 258,983 +1.79(+5.39%)
May 01, 2014 32.45 34.69 32.05 33.20 256,368 +0.80(+2.47%)
Apr 30, 2014 31.39 32.70 31.11 32.40 127,900 +0.89(+2.82%)
Apr 29, 2014 30.02 31.72 29.29 31.51 166,333 +1.75(+5.88%)
Apr 28, 2014 31.86 33.49 29.50 29.76 533,011 -1.94(-6.12%)
Apr 25, 2014 34.27 35.68 31.52 31.70 180,930 -2.81(-8.14%)
Apr 24, 2014 37.06 38.98 34.28 34.51 199,260 -2.14(-5.84%)
Apr 23, 2014 37.11 37.23 36.19 36.65 268,987 -0.54(-1.45%)
Apr 22, 2014 38.39 40.14 36.89 37.19 204,520 -1.18(-3.08%)
Apr 21, 2014 39.14 39.40 37.00 38.37 252,596 -0.84(-2.14%)
Apr 17, 2014 36.86 39.21 39.21 39.21 298,200 +1.88(+5.04%)
Apr 16, 2014 36.66 37.47 36.17 37.33 227,694 +0.88(+2.41%)
Apr 15, 2014 33.73 37.36 32.90 36.45 321,311 +2.72(+8.06%)
Apr 14, 2014 38.15 38.69 33.21 33.73 376,584 -3.84(-10.22%)
Apr 11, 2014 40.52 41.81 37.45 37.57 220,945 -3.38(-8.25%)
Apr 10, 2014 43.60 44.11 40.81 40.95 310,300 -2.56(-5.88%)
Apr 09, 2014 42.20 44.26 40.98 43.51 235,322 +1.66(+3.97%)
Apr 08, 2014 39.25 42.00 38.03 41.85 291,125 +2.70(+6.90%)
Apr 07, 2014 40.22 40.93 38.60 39.15 307,100 -1.40(-3.45%)
Apr 04, 2014 44.03 44.99 38.01 40.55 384,885 -3.33(-7.59%)
Apr 03, 2014 44.48 44.48 42.10 43.88 393,804 -0.41(-0.93%)
Apr 02, 2014 47.49 48.20 44.05 44.29 286,757 -3.61(-7.54%)
Apr 01, 2014 47.21 48.10 46.55 47.90 153,589 +0.93(+1.98%)
Mar 31, 2014 49.68 49.68 46.85 46.97 206,214 -2.24(-4.55%)
Mar 28, 2014 47.48 50.09 46.52 49.21 205,195 +1.72(+3.62%)
Mar 27, 2014 49.08 49.08 45.15 47.49 186,349 -1.41(-2.88%)
Mar 26, 2014 54.94 54.94 48.72 48.90 195,453 -4.57(-8.55%)
Mar 25, 2014 52.25 54.03 50.62 53.47 144,504 +1.66(+3.20%)
Mar 24, 2014 52.50 52.50 48.01 51.81 162,377 -0.77(-1.46%)
Mar 21, 2014 52.57 54.03 50.08 52.58 197,054 +0.65(+1.25%)
Mar 20, 2014 55.85 56.17 50.80 51.93 285,109 -3.81(-6.84%)
Mar 19, 2014 57.88 59.50 54.91 55.74 138,865 -1.96(-3.40%)
Mar 18, 2014 57.66 58.79 55.80 57.70 341,645 +0.57(+1.00%)
Mar 17, 2014 56.09 59.44 56.09 57.13 126,627 +0.16(+0.28%)
Mar 14, 2014 57.46 59.03 56.51 56.97 163,482 -0.94(-1.62%)
Mar 13, 2014 58.90 60.71 57.27 57.91 163,461 -0.64(-1.09%)
Mar 12, 2014 58.00 58.80 56.00 58.55 146,383 -1.16(-1.94%)
Mar 11, 2014 65.72 65.72 59.06 59.71 244,859 -5.59(-8.56%)
Mar 10, 2014 63.23 65.80 61.89 65.30 133,482 +1.85(+2.92%)
Mar 07, 2014 64.00 71.71 56.15 63.45 603,585 -4.99(-7.29%)
Mar 06, 2014 68.95 72.69 65.00 68.44 217,326 +0.00(+0.00%)
Mar 05, 2014 65.88 68.90 65.18 68.44 114,921 +2.46(+3.73%)
Mar 04, 2014 63.33 66.70 62.52 65.98 273,768 +3.84(+6.18%)
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.