Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 39.83 39.99 39.49 39.93 1,600,624 +0.06(+0.14%)
Apr 29, 2014 39.97 40.10 39.70 39.87 1,211,184 -0.06(-0.14%)
Apr 28, 2014 39.43 40.11 39.25 39.93 2,365,962 +0.70(+1.77%)
Apr 25, 2014 39.37 39.59 39.22 39.23 1,111,248 -0.16(-0.42%)
Apr 24, 2014 39.51 39.71 39.25 39.40 1,243,738 -0.06(-0.16%)
Apr 23, 2014 39.73 39.85 39.20 39.46 2,694,631 -0.19(-0.47%)
Apr 22, 2014 39.94 40.14 39.62 39.65 1,332,190 -0.26(-0.65%)
Apr 21, 2014 40.20 40.80 38.91 39.91 2,180,896 +0.75(+1.92%)
Apr 17, 2014 38.65 39.15 39.15 39.15 2,789,222 +0.54(+1.41%)
Apr 16, 2014 38.48 38.73 38.43 38.61 1,154,963 +0.27(+0.69%)
Apr 15, 2014 38.32 38.77 37.94 38.34 1,824,105 -0.12(-0.32%)
Apr 14, 2014 38.60 39.56 38.22 38.47 1,475,897 +0.01(+0.04%)
Apr 11, 2014 38.80 38.94 38.42 38.45 1,448,862 -0.48(-1.23%)
Apr 10, 2014 39.45 39.56 38.88 38.93 1,571,192 -0.57(-1.43%)
Apr 09, 2014 39.23 39.62 39.19 39.50 1,180,334 +0.38(+0.97%)
Apr 08, 2014 39.09 39.50 39.09 39.12 1,750,668 +0.03(+0.07%)
Apr 07, 2014 39.40 39.42 38.94 39.09 1,630,390 -0.34(-0.85%)
Apr 04, 2014 39.65 40.04 39.23 39.43 1,802,038 -0.56(-1.40%)
Apr 03, 2014 40.30 40.44 39.86 39.99 1,241,733 -0.37(-0.92%)
Apr 02, 2014 40.41 40.67 40.23 40.36 1,676,077 -0.07(-0.18%)
Apr 01, 2014 40.06 40.48 40.06 40.43 1,693,899 +0.55(+1.38%)
Mar 31, 2014 39.69 39.97 39.61 39.88 1,050,070 +0.32(+0.80%)
Mar 28, 2014 39.32 39.91 39.28 39.56 1,226,188 +0.48(+1.23%)
Mar 27, 2014 39.16 39.18 38.73 39.08 1,273,072 +0.03(+0.07%)
Mar 26, 2014 39.31 39.69 39.00 39.05 1,366,294 -0.09(-0.22%)
Mar 25, 2014 39.54 39.59 38.97 39.14 1,839,603 -0.26(-0.66%)
Mar 24, 2014 39.51 39.66 39.22 39.40 1,576,189 -0.18(-0.45%)
Mar 21, 2014 39.69 39.80 39.20 39.58 3,599,317 +0.19(+0.49%)
Mar 20, 2014 39.10 39.48 39.05 39.38 1,125,878 +0.14(+0.35%)
Mar 19, 2014 39.58 39.70 38.96 39.25 1,218,233 -0.23(-0.58%)
Mar 18, 2014 39.38 39.78 39.29 39.48 1,177,879 +0.07(+0.18%)
Mar 17, 2014 39.32 39.79 39.30 39.40 1,639,813 +0.22(+0.55%)
Mar 14, 2014 39.16 39.53 39.08 39.19 1,389,355 +0.01(+0.04%)
Mar 13, 2014 39.30 39.57 38.92 39.18 2,031,998 +0.04(+0.11%)
Mar 12, 2014 38.83 39.20 38.60 39.13 1,790,128 +0.06(+0.15%)
Mar 11, 2014 39.20 39.28 39.01 39.08 1,710,957 -0.24(-0.62%)
Mar 10, 2014 39.29 39.36 39.07 39.32 880,430 +0.05(+0.13%)
Mar 07, 2014 39.66 39.86 39.24 39.27 1,349,651 -0.22(-0.56%)
Mar 06, 2014 39.42 39.66 39.30 39.49 1,208,298 +0.18(+0.46%)
Mar 05, 2014 39.30 39.42 39.05 39.31 1,485,059 -0.09(-0.24%)
Mar 04, 2014 39.46 39.85 39.28 39.40 1,738,433 +0.22(+0.57%)
Mar 03, 2014 39.32 39.49 39.04 39.18 1,073,168 -0.37(-0.92%)
Feb 28, 2014 39.28 39.85 39.06 39.55 1,907,391 +0.09(+0.24%)
Feb 27, 2014 39.40 39.56 39.24 39.46 1,788,596 -0.01(-0.02%)
Feb 26, 2014 39.08 39.61 39.00 39.46 1,753,752 +0.26(+0.66%)
Feb 25, 2014 39.12 39.33 39.01 39.20 1,373,320 +0.14(+0.37%)
Feb 24, 2014 39.02 39.45 38.93 39.06 2,856,161 +0.13(+0.33%)
Feb 21, 2014 38.92 39.17 38.86 38.93 1,754,460 +0.02(+0.06%)
Feb 20, 2014 38.75 39.05 38.58 38.91 2,296,391 +0.29(+0.74%)
Feb 19, 2014 37.78 38.64 37.63 38.62 3,154,596 +0.65(+1.72%)
Feb 18, 2014 37.86 37.99 37.51 37.97 2,644,597 +0.10(+0.26%)
Feb 14, 2014 37.96 37.87 37.87 37.87 1,173,124 -0.07(-0.19%)
Feb 13, 2014 37.18 38.02 37.03 37.94 1,602,226 +0.70(+1.87%)
Feb 12, 2014 37.33 37.53 37.18 37.25 3,158,230 -0.30(-0.80%)
Feb 11, 2014 37.61 37.70 37.10 37.55 2,587,114 +0.01(+0.02%)
Feb 10, 2014 36.52 38.49 35.91 37.54 8,641,176 +1.63(+4.53%)
Feb 07, 2014 35.79 36.06 35.43 35.91 2,476,180 +0.31(+0.87%)
Feb 06, 2014 35.16 35.80 35.12 35.60 2,923,321 +0.65(+1.85%)
Feb 05, 2014 34.77 35.22 34.62 34.96 2,393,001 +0.06(+0.16%)
Feb 04, 2014 34.63 35.25 34.42 34.90 2,289,904 +0.43(+1.25%)
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.