Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 38.69 39.19 38.67 39.18 772,557 +0.35(+0.89%)
May 29, 2014 39.47 39.54 38.78 38.83 1,259,108 -0.50(-1.28%)
May 28, 2014 39.43 39.68 39.19 39.33 736,264 -0.13(-0.33%)
May 27, 2014 39.20 39.60 39.03 39.47 746,351 +0.40(+1.03%)
May 23, 2014 39.14 39.06 39.06 39.06 516,304 -0.13(-0.33%)
May 22, 2014 38.55 39.30 38.55 39.19 630,336 +0.59(+1.52%)
May 21, 2014 38.34 38.83 38.02 38.61 1,080,298 +0.37(+0.98%)
May 20, 2014 38.56 38.71 38.05 38.23 2,303,845 -0.37(-0.97%)
May 19, 2014 39.12 39.12 38.59 38.61 1,205,262 -0.51(-1.31%)
May 16, 2014 38.44 39.19 38.44 39.12 1,350,839 +0.72(+1.88%)
May 15, 2014 38.67 38.88 38.19 38.40 1,263,462 -0.23(-0.59%)
May 14, 2014 38.53 38.73 38.35 38.62 1,432,353 +0.03(+0.09%)
May 13, 2014 39.21 39.40 38.56 38.59 2,071,234 -0.64(-1.62%)
May 12, 2014 39.18 39.54 38.99 39.23 1,601,166 +0.00(+0.00%)
May 09, 2014 39.01 39.42 38.96 39.23 838,796 +0.24(+0.63%)
May 08, 2014 38.48 39.21 38.42 38.98 1,268,739 +0.43(+1.11%)
May 07, 2014 38.73 38.91 38.18 38.56 2,318,713 -0.20(-0.52%)
May 06, 2014 39.55 39.90 38.69 38.76 2,542,393 -0.96(-2.41%)
May 05, 2014 39.71 39.97 39.40 39.71 1,404,031 -0.12(-0.31%)
May 02, 2014 39.69 39.95 39.55 39.84 2,381,450 +0.16(+0.39%)
May 01, 2014 39.62 39.81 39.49 39.68 1,649,006 +0.05(+0.13%)
Apr 30, 2014 39.70 39.96 39.51 39.63 987,469 -0.24(-0.61%)
Apr 29, 2014 39.84 40.30 39.64 39.87 1,049,505 +0.03(+0.09%)
Apr 28, 2014 40.71 40.87 39.46 39.84 1,538,200 -0.66(-1.63%)
Apr 25, 2014 40.46 41.14 40.32 40.50 1,428,973 -0.16(-0.39%)
Apr 24, 2014 40.57 41.39 40.20 40.66 3,555,507 -0.78(-1.89%)
Apr 23, 2014 42.94 42.98 41.41 41.44 3,093,860 -1.29(-3.02%)
Apr 22, 2014 42.32 43.01 42.23 42.73 1,600,598 +0.60(+1.43%)
Apr 21, 2014 42.02 42.26 41.75 42.13 808,036 +0.21(+0.50%)
Apr 17, 2014 42.10 41.92 41.92 41.92 650,038 -0.23(-0.54%)
Apr 16, 2014 42.16 42.28 41.82 42.14 773,248 +0.30(+0.71%)
Apr 15, 2014 41.98 42.34 41.34 41.85 1,223,202 -0.02(-0.04%)
Apr 14, 2014 41.32 42.05 41.32 41.86 955,580 +0.84(+2.04%)
Apr 11, 2014 41.12 41.87 40.99 41.03 906,231 -0.39(-0.95%)
Apr 10, 2014 42.13 42.79 41.40 41.42 1,611,215 -0.68(-1.61%)
Apr 09, 2014 41.80 42.26 41.58 42.10 898,672 +0.54(+1.30%)
Apr 08, 2014 40.88 41.85 40.88 41.56 1,747,823 +0.71(+1.73%)
Apr 07, 2014 41.81 41.88 40.31 40.85 3,549,314 -1.36(-3.22%)
Apr 04, 2014 43.31 43.49 42.10 42.21 1,317,827 -0.95(-2.20%)
Apr 03, 2014 43.78 43.97 43.09 43.16 882,005 -0.63(-1.43%)
Apr 02, 2014 44.40 44.40 43.65 43.79 609,137 -0.51(-1.16%)
Apr 01, 2014 43.75 44.31 43.74 44.30 750,828 +0.61(+1.39%)
Mar 31, 2014 43.19 43.83 42.87 43.69 1,054,517 +0.68(+1.58%)
Mar 28, 2014 42.97 43.54 42.80 43.01 990,123 +0.43(+1.00%)
Mar 27, 2014 43.54 43.64 42.42 42.59 1,546,107 -0.98(-2.24%)
Mar 26, 2014 44.22 44.38 43.50 43.56 716,262 -0.45(-1.03%)
Mar 25, 2014 44.86 44.98 43.68 44.01 1,214,247 -0.66(-1.48%)
Mar 24, 2014 45.71 45.83 44.49 44.68 945,238 -0.83(-1.82%)
Mar 21, 2014 45.90 46.19 45.49 45.50 805,149 -0.07(-0.15%)
Mar 20, 2014 45.25 45.66 45.08 45.57 687,588 +0.09(+0.19%)
Mar 19, 2014 45.90 46.11 45.25 45.49 490,270 -0.37(-0.82%)
Mar 18, 2014 45.70 46.11 45.61 45.86 489,027 +0.17(+0.38%)
Mar 17, 2014 45.63 46.03 45.53 45.69 688,404 +0.19(+0.42%)
Mar 14, 2014 44.97 45.61 44.83 45.49 661,950 +0.49(+1.09%)
Mar 13, 2014 44.38 45.91 44.38 45.00 912,046 -0.66(-1.44%)
Mar 12, 2014 45.17 45.69 45.08 45.66 699,831 +0.24(+0.52%)
Mar 11, 2014 45.32 46.17 45.24 45.43 1,480,026 +0.23(+0.50%)
Mar 10, 2014 45.28 45.45 44.97 45.20 1,291,261 -0.22(-0.48%)
Mar 07, 2014 45.14 45.42 44.55 45.42 961,099 +0.64(+1.42%)
Mar 06, 2014 44.56 45.07 44.47 44.78 855,942 +0.23(+0.51%)
Mar 05, 2014 45.27 45.40 44.29 44.55 1,328,181 -0.69(-1.53%)
Mar 04, 2014 44.79 45.43 44.69 45.25 944,809 +0.67(+1.50%)
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.