Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 38.64 38.90 38.56 38.80 1,447,673 +0.25(+0.66%)
May 29, 2014 38.52 38.67 38.31 38.55 1,275,037 -0.03(-0.07%)
May 28, 2014 38.66 38.77 38.33 38.58 1,297,873 -0.10(-0.26%)
May 27, 2014 38.95 38.95 38.41 38.68 1,784,933 -0.23(-0.59%)
May 23, 2014 38.72 38.91 38.91 38.91 1,343,154 +0.06(+0.15%)
May 22, 2014 38.77 38.99 38.72 38.85 606,597 +0.05(+0.13%)
May 21, 2014 38.61 38.89 38.43 38.80 859,894 +0.26(+0.67%)
May 20, 2014 38.82 38.91 38.40 38.54 812,384 -0.38(-0.98%)
May 19, 2014 38.92 39.26 38.85 38.92 1,098,738 -0.23(-0.59%)
May 16, 2014 38.95 39.28 38.72 39.16 892,643 +0.11(+0.28%)
May 15, 2014 39.73 39.74 38.71 39.05 2,176,246 -0.66(-1.66%)
May 14, 2014 39.94 40.15 39.68 39.70 824,347 -0.40(-0.99%)
May 13, 2014 40.12 40.29 39.92 40.10 1,094,210 -0.06(-0.16%)
May 12, 2014 40.48 40.50 40.05 40.17 1,358,055 +0.12(+0.31%)
May 09, 2014 39.87 40.15 39.75 40.04 827,575 +0.11(+0.27%)
May 08, 2014 39.94 40.21 39.75 39.94 1,042,534 -0.06(-0.14%)
May 07, 2014 39.99 40.27 39.79 39.99 1,335,219 -0.03(-0.07%)
May 06, 2014 40.04 40.43 40.00 40.02 1,042,439 -0.09(-0.23%)
May 05, 2014 40.10 40.22 39.83 40.12 1,166,286 -0.18(-0.45%)
May 02, 2014 40.30 40.54 40.24 40.30 793,069 +0.08(+0.20%)
May 01, 2014 39.84 40.42 39.84 40.22 985,267 +0.29(+0.72%)
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%)
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.