Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 39.58 39.81 39.22 39.74 454,831 +0.25(+0.63%)
May 29, 2014 39.83 39.83 39.13 39.49 210,881 -0.08(-0.20%)
May 28, 2014 39.60 39.77 39.19 39.57 238,620 +0.05(+0.13%)
May 27, 2014 39.93 40.17 39.28 39.52 369,981 -0.06(-0.14%)
May 23, 2014 39.15 39.58 39.58 39.58 225,388 +0.28(+0.70%)
May 22, 2014 38.91 39.46 38.82 39.30 131,313 +0.44(+1.13%)
May 21, 2014 38.81 39.03 38.31 38.86 282,226 +0.32(+0.83%)
May 20, 2014 39.17 39.17 38.04 38.55 488,646 -0.70(-1.79%)
May 19, 2014 38.57 39.50 38.57 39.25 284,113 +0.56(+1.45%)
May 16, 2014 38.47 38.86 38.18 38.69 285,929 +0.15(+0.39%)
May 15, 2014 38.24 38.69 37.61 38.54 482,477 -0.02(-0.06%)
May 14, 2014 39.32 39.32 38.48 38.56 506,629 -0.85(-2.15%)
May 13, 2014 39.93 40.07 39.25 39.41 324,175 -0.54(-1.36%)
May 12, 2014 39.72 40.16 39.45 39.95 562,732 +0.39(+0.98%)
May 09, 2014 38.88 39.57 38.71 39.56 360,062 +0.49(+1.24%)
May 08, 2014 38.72 39.26 38.71 39.07 544,220 +0.30(+0.76%)
May 07, 2014 38.02 38.81 37.62 38.78 500,059 +0.82(+2.17%)
May 06, 2014 38.55 38.83 37.82 37.95 596,497 -0.80(-2.05%)
May 05, 2014 38.67 39.10 38.34 38.75 630,859 -0.25(-0.63%)
May 02, 2014 38.80 39.91 38.76 39.00 590,284 +0.25(+0.65%)
May 01, 2014 38.66 39.00 38.13 38.74 690,032 +0.02(+0.05%)
Apr 30, 2014 37.69 38.86 37.42 38.72 594,221 +0.92(+2.44%)
Apr 29, 2014 37.60 38.03 37.40 37.80 657,245 +0.35(+0.94%)
Apr 28, 2014 37.19 37.70 36.43 37.45 649,939 +0.39(+1.05%)
Apr 25, 2014 37.04 37.69 36.97 37.06 551,239 -0.03(-0.08%)
Apr 24, 2014 37.42 37.99 36.34 37.09 568,417 +0.31(+0.84%)
Apr 23, 2014 36.69 36.93 36.25 36.78 560,118 +0.04(+0.11%)
Apr 22, 2014 36.29 37.14 36.20 36.73 285,434 +0.54(+1.50%)
Apr 21, 2014 36.15 36.45 35.85 36.19 208,175 +0.20(+0.57%)
Apr 17, 2014 35.48 35.99 35.99 35.99 264,237 +0.46(+1.29%)
Apr 16, 2014 35.43 35.71 35.15 35.53 311,033 +0.43(+1.22%)
Apr 15, 2014 34.75 35.21 34.12 35.10 344,975 +0.41(+1.18%)
Apr 14, 2014 35.46 35.64 34.41 34.69 408,978 -0.36(-1.03%)
Apr 11, 2014 35.36 35.81 34.96 35.05 450,778 -0.66(-1.85%)
Apr 10, 2014 36.71 36.80 35.48 35.71 514,842 -0.99(-2.71%)
Apr 09, 2014 36.42 36.72 36.01 36.71 457,201 +0.45(+1.24%)
Apr 08, 2014 35.94 36.37 35.31 36.26 411,855 +0.40(+1.12%)
Apr 07, 2014 36.59 36.81 35.70 35.85 724,892 -0.87(-2.38%)
Apr 04, 2014 37.96 38.19 36.57 36.73 780,397 -1.20(-3.16%)
Apr 03, 2014 38.15 38.58 37.70 37.93 460,950 -0.20(-0.54%)
Apr 02, 2014 37.64 38.18 37.59 38.13 405,513 +0.54(+1.44%)
Apr 01, 2014 37.00 37.66 36.90 37.59 508,378 +0.61(+1.66%)
Mar 31, 2014 36.08 37.16 35.99 36.97 567,025 +1.17(+3.27%)
Mar 28, 2014 35.68 36.47 35.68 35.80 357,675 +0.23(+0.65%)
Mar 27, 2014 35.73 36.04 35.42 35.57 457,480 +0.02(+0.06%)
Mar 26, 2014 36.95 36.98 35.53 35.55 541,358 -1.01(-2.76%)
Mar 25, 2014 36.80 37.23 36.04 36.56 633,604 -0.06(-0.17%)
Mar 24, 2014 37.21 37.30 36.23 36.62 493,393 -0.38(-1.03%)
Mar 21, 2014 37.42 37.59 36.98 37.00 708,927 -0.26(-0.70%)
Mar 20, 2014 37.20 37.60 37.07 37.26 295,536 +0.00(+0.00%)
Mar 19, 2014 37.87 37.87 37.08 37.26 350,471 -0.54(-1.44%)
Mar 18, 2014 37.40 38.05 37.21 37.81 380,595 +0.47(+1.25%)
Mar 17, 2014 37.31 37.76 37.10 37.34 536,665 +0.21(+0.57%)
Mar 14, 2014 36.41 37.35 36.18 37.13 436,749 +0.41(+1.11%)
Mar 13, 2014 37.09 37.18 36.55 36.72 498,224 -0.30(-0.80%)
Mar 12, 2014 36.55 37.12 36.39 37.02 463,246 +0.14(+0.38%)
Mar 11, 2014 36.82 37.07 36.59 36.88 543,811 +0.06(+0.15%)
Mar 10, 2014 36.64 36.93 36.64 36.82 324,856 +0.08(+0.21%)
Mar 07, 2014 37.00 37.20 36.64 36.74 964,298 -0.07(-0.19%)
Mar 06, 2014 36.61 36.99 36.54 36.81 706,618 +0.26(+0.71%)
Mar 05, 2014 36.35 36.67 36.16 36.55 943,841 +0.03(+0.08%)
Mar 04, 2014 35.99 36.79 35.91 36.52 732,474 +1.11(+3.12%)
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.