Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 39.53 39.76 39.17 39.69 455,411 +0.25(+0.63%)
May 29, 2014 39.78 39.78 39.08 39.44 211,150 -0.08(-0.20%)
May 28, 2014 39.55 39.72 39.14 39.52 238,925 +0.05(+0.13%)
May 27, 2014 39.88 40.12 39.23 39.47 370,453 -0.06(-0.14%)
May 23, 2014 39.10 39.53 39.53 39.53 225,675 +0.28(+0.70%)
May 22, 2014 38.86 39.41 38.77 39.25 131,481 +0.44(+1.13%)
May 21, 2014 38.77 38.98 38.26 38.81 282,586 +0.32(+0.83%)
May 20, 2014 39.12 39.12 37.99 38.50 489,269 -0.70(-1.79%)
May 19, 2014 38.52 39.45 38.52 39.20 284,475 +0.56(+1.45%)
May 16, 2014 38.43 38.81 38.13 38.64 286,294 +0.15(+0.39%)
May 15, 2014 38.19 38.64 37.56 38.49 483,093 -0.02(-0.06%)
May 14, 2014 39.27 39.27 38.43 38.51 507,276 -0.84(-2.15%)
May 13, 2014 39.88 40.02 39.20 39.35 324,589 -0.54(-1.36%)
May 12, 2014 39.67 40.11 39.40 39.90 563,450 +0.39(+0.98%)
May 09, 2014 38.83 39.52 38.66 39.51 360,521 +0.49(+1.24%)
May 08, 2014 38.67 39.21 38.67 39.02 544,914 +0.30(+0.76%)
May 07, 2014 37.98 38.76 37.57 38.73 500,697 +0.82(+2.17%)
May 06, 2014 38.50 38.78 37.77 37.91 597,258 -0.80(-2.06%)
May 05, 2014 38.62 39.05 38.29 38.70 631,664 -0.25(-0.63%)
May 02, 2014 38.75 39.85 38.71 38.95 591,037 +0.25(+0.65%)
May 01, 2014 38.61 38.95 38.08 38.69 690,912 +0.02(+0.05%)
Apr 30, 2014 37.64 38.81 37.38 38.67 594,979 +0.92(+2.44%)
Apr 29, 2014 37.55 37.98 37.36 37.75 658,083 +0.35(+0.94%)
Apr 28, 2014 37.15 37.65 36.38 37.40 650,768 +0.39(+1.05%)
Apr 25, 2014 37.00 37.64 36.93 37.01 551,942 -0.03(-0.08%)
Apr 24, 2014 37.37 37.94 36.29 37.04 569,142 +0.31(+0.84%)
Apr 23, 2014 36.65 36.88 36.20 36.73 560,833 +0.04(+0.12%)
Apr 22, 2014 36.24 37.09 36.15 36.69 285,798 +0.54(+1.50%)
Apr 21, 2014 36.10 36.41 35.80 36.15 208,440 +0.20(+0.57%)
Apr 17, 2014 35.43 35.94 35.94 35.94 264,574 +0.46(+1.29%)
Apr 16, 2014 35.39 35.67 35.10 35.48 311,430 +0.43(+1.22%)
Apr 15, 2014 34.71 35.16 34.08 35.05 345,415 +0.41(+1.18%)
Apr 14, 2014 35.41 35.59 34.37 34.65 409,500 -0.36(-1.03%)
Apr 11, 2014 35.32 35.77 34.91 35.01 451,353 -0.66(-1.85%)
Apr 10, 2014 36.66 36.75 35.43 35.67 515,498 -0.99(-2.71%)
Apr 09, 2014 36.38 36.67 35.96 36.66 457,784 +0.45(+1.24%)
Apr 08, 2014 35.89 36.32 35.27 36.21 412,380 +0.40(+1.12%)
Apr 07, 2014 36.54 36.77 35.65 35.81 725,816 -0.87(-2.38%)
Apr 04, 2014 37.91 38.14 36.53 36.68 781,393 -1.20(-3.16%)
Apr 03, 2014 38.10 38.53 37.65 37.88 461,538 -0.20(-0.54%)
Apr 02, 2014 37.59 38.13 37.54 38.08 406,030 +0.54(+1.44%)
Apr 01, 2014 36.96 37.62 36.86 37.54 509,026 +0.61(+1.66%)
Mar 31, 2014 36.03 37.12 35.95 36.93 567,748 +1.17(+3.27%)
Mar 28, 2014 35.63 36.42 35.63 35.76 358,131 +0.23(+0.65%)
Mar 27, 2014 35.68 35.99 35.38 35.53 458,064 +0.02(+0.06%)
Mar 26, 2014 36.91 36.93 35.48 35.51 542,048 -1.01(-2.76%)
Mar 25, 2014 36.76 37.18 36.00 36.51 634,412 -0.06(-0.17%)
Mar 24, 2014 37.16 37.25 36.19 36.58 494,023 -0.38(-1.03%)
Mar 21, 2014 37.38 37.55 36.93 36.96 709,831 -0.26(-0.70%)
Mar 20, 2014 37.15 37.55 37.03 37.22 295,913 +0.00(+0.00%)
Mar 19, 2014 37.82 37.82 37.03 37.22 350,918 -0.54(-1.44%)
Mar 18, 2014 37.35 38.00 37.16 37.76 381,080 +0.46(+1.25%)
Mar 17, 2014 37.26 37.71 37.05 37.29 537,349 +0.21(+0.57%)
Mar 14, 2014 36.36 37.30 36.14 37.08 437,306 +0.41(+1.11%)
Mar 13, 2014 37.05 37.13 36.50 36.67 498,860 -0.30(-0.80%)
Mar 12, 2014 36.50 37.07 36.34 36.97 463,837 +0.14(+0.38%)
Mar 11, 2014 36.77 37.03 36.54 36.83 544,505 +0.06(+0.15%)
Mar 10, 2014 36.60 36.88 36.60 36.77 325,271 +0.08(+0.21%)
Mar 07, 2014 36.95 37.15 36.60 36.69 965,527 -0.07(-0.19%)
Mar 06, 2014 36.57 36.94 36.49 36.77 707,519 +0.26(+0.71%)
Mar 05, 2014 36.31 36.63 36.12 36.50 945,045 +0.03(+0.08%)
Mar 04, 2014 35.94 36.74 35.87 36.48 733,408 +1.10(+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.