Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 40.81 41.34 40.35 40.97 22,745,644 +0.04(+0.10%)
Jun 27, 2014 40.70 41.15 40.11 40.93 48,261,140 -0.51(-1.23%)
Jun 26, 2014 40.05 42.00 39.81 41.44 45,248,856 +1.98(+5.02%)
Jun 25, 2014 38.24 39.59 38.01 39.46 25,367,368 +0.98(+2.55%)
Jun 24, 2014 39.44 39.64 38.26 38.48 24,402,408 -1.04(-2.63%)
Jun 23, 2014 39.07 39.58 38.73 39.52 22,555,636 +0.28(+0.71%)
Jun 20, 2014 38.82 39.24 37.77 39.24 41,501,084 +0.34(+0.87%)
Jun 19, 2014 38.73 39.30 38.32 38.90 24,598,372 +0.16(+0.41%)
Jun 18, 2014 38.16 38.83 37.75 38.74 23,496,936 +0.72(+1.89%)
Jun 17, 2014 38.03 38.55 37.30 38.02 30,285,094 +0.00(+0.00%)
Jun 16, 2014 36.70 38.17 36.44 38.02 29,766,412 +1.12(+3.04%)
Jun 13, 2014 36.85 37.25 35.90 36.90 29,129,856 +0.11(+0.30%)
Jun 12, 2014 35.06 37.27 35.06 36.79 58,011,740 +1.25(+3.52%)
Jun 11, 2014 35.07 35.97 34.93 35.54 29,967,456 +0.17(+0.48%)
Jun 10, 2014 34.73 35.50 34.66 35.37 36,437,444 +2.04(+6.12%)
Jun 06, 2014 34.14 34.41 33.22 33.33 23,353,196 -0.56(-1.65%)
Jun 05, 2014 33.67 34.89 33.11 33.89 40,834,888 +0.99(+3.01%)
Jun 04, 2014 32.49 33.32 31.85 32.90 24,814,076 +0.32(+0.98%)
Jun 03, 2014 31.73 32.69 31.65 32.58 19,885,772 +0.83(+2.61%)
Jun 02, 2014 32.89 33.20 31.62 31.75 31,114,768 -0.69(-2.13%)
May 30, 2014 33.73 33.86 32.11 32.44 40,603,944 -1.56(-4.59%)
May 29, 2014 34.67 35.14 33.88 34.00 53,886,348 +0.23(+0.68%)
May 28, 2014 31.50 33.84 31.09 33.77 60,184,404 +3.26(+10.69%)
May 27, 2014 30.94 31.20 30.38 30.51 25,164,048 +0.01(+0.03%)
May 23, 2014 31.51 30.50 30.50 30.50 27,448,000 -1.57(-4.90%)
May 22, 2014 31.33 32.25 30.52 32.07 27,467,618 +0.32(+1.01%)
May 21, 2014 31.85 31.95 31.15 31.75 15,531,149 -0.02(-0.06%)
May 20, 2014 32.00 32.39 31.52 31.77 16,559,336 -0.30(-0.94%)
May 19, 2014 32.05 32.44 31.64 32.07 15,916,199 -0.19(-0.59%)
May 16, 2014 32.95 33.21 32.02 32.26 21,391,370 -0.51(-1.56%)
May 15, 2014 33.02 33.29 32.16 32.77 21,996,620 -0.08(-0.24%)
May 14, 2014 33.35 33.83 32.62 32.85 20,003,146 -0.54(-1.62%)
May 13, 2014 33.84 34.06 32.89 33.39 24,642,562 -0.55(-1.62%)
May 12, 2014 33.08 34.10 32.40 33.94 34,574,712 +1.89(+5.90%)
May 09, 2014 32.23 33.11 31.75 32.05 31,888,812 +0.09(+0.28%)
May 08, 2014 31.48 32.98 31.13 31.96 51,230,788 +1.30(+4.24%)
May 07, 2014 31.97 32.00 29.51 30.66 68,732,960 -1.19(-3.74%)
May 06, 2014 35.61 36.10 31.72 31.85 134,303,904 -6.90(-17.81%)
May 05, 2014 38.52 39.60 38.05 38.75 10,354,779 -0.27(-0.69%)
May 02, 2014 39.20 39.86 38.70 39.02 12,729,508 -0.07(-0.18%)
May 01, 2014 39.01 40.77 38.97 39.09 15,722,897 +0.12(+0.31%)
Apr 30, 2014 37.66 38.98 37.24 38.97 38,305,144 -3.65(-8.56%)
Apr 29, 2014 40.53 43.97 40.17 42.62 25,666,306 +1.89(+4.64%)
Apr 28, 2014 41.76 42.35 39.30 40.73 14,335,707 -0.88(-2.11%)
Apr 25, 2014 44.29 44.44 41.31 41.61 13,712,435 -3.21(-7.16%)
Apr 24, 2014 46.71 46.79 43.63 44.82 11,007,482 -1.13(-2.46%)
Apr 23, 2014 45.88 46.17 44.87 45.95 7,271,213 -0.07(-0.15%)
Apr 22, 2014 46.23 47.09 45.80 46.02 6,992,842 -0.11(-0.24%)
Apr 21, 2014 44.96 46.30 44.64 46.13 6,912,700 +1.12(+2.49%)
Apr 17, 2014 44.66 45.01 45.01 45.01 12,304,400 +0.59(+1.33%)
Apr 16, 2014 45.42 45.56 43.54 44.42 13,872,576 -1.10(-2.42%)
Apr 15, 2014 41.28 45.55 40.76 45.52 24,157,778 +4.65(+11.38%)
Apr 14, 2014 41.40 41.95 40.12 40.87 10,405,405 +0.82(+2.05%)
Apr 11, 2014 40.79 41.10 39.68 40.05 9,999,669 -1.29(-3.12%)
Apr 10, 2014 42.85 43.25 40.93 41.34 10,690,795 -1.15(-2.71%)
Apr 09, 2014 42.23 43.06 41.77 42.49 14,278,461 +0.71(+1.70%)
Apr 08, 2014 43.42 43.42 41.55 41.78 14,418,794 -0.67(-1.58%)
Apr 07, 2014 42.87 44.60 42.26 42.45 12,005,916 -0.69(-1.60%)
Apr 04, 2014 44.20 44.87 42.37 43.14 13,848,715 -0.91(-2.07%)
Apr 03, 2014 45.48 45.61 43.38 44.05 11,135,635 -1.68(-3.67%)
Apr 02, 2014 47.40 47.44 45.51 45.73 7,833,490 -1.25(-2.66%)
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.