Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 39.32 39.69 38.93 39.17 924,293 -0.15(-0.38%)
Jun 27, 2014 38.87 39.35 38.87 39.32 806,388 +0.30(+0.76%)
Jun 26, 2014 39.17 39.20 38.58 39.02 864,527 -0.15(-0.38%)
Jun 25, 2014 39.18 39.75 38.97 39.17 1,244,397 -0.35(-0.90%)
Jun 24, 2014 39.77 39.82 39.41 39.52 1,240,304 -0.18(-0.45%)
Jun 23, 2014 38.99 39.77 38.95 39.70 2,215,008 +0.83(+2.13%)
Jun 20, 2014 38.90 38.97 38.59 38.87 1,880,032 +0.16(+0.40%)
Jun 19, 2014 38.71 38.93 38.37 38.72 1,259,146 +0.04(+0.11%)
Jun 18, 2014 38.76 38.76 38.49 38.67 1,443,991 -0.02(-0.06%)
Jun 17, 2014 38.56 38.73 38.36 38.70 952,626 +0.16(+0.40%)
Jun 16, 2014 38.51 38.80 38.40 38.54 1,141,645 -0.14(-0.36%)
Jun 13, 2014 38.87 38.93 38.59 38.68 958,515 -0.05(-0.13%)
Jun 12, 2014 38.95 39.05 38.65 38.73 1,664,776 -0.33(-0.85%)
Jun 11, 2014 39.04 39.18 38.91 39.07 1,552,385 -0.13(-0.34%)
Jun 10, 2014 39.05 39.24 38.87 39.20 1,888,444 +0.66(+1.72%)
Jun 06, 2014 38.69 38.75 38.45 38.53 1,278,150 -0.19(-0.50%)
Jun 05, 2014 38.61 38.76 38.27 38.73 1,234,526 +0.27(+0.69%)
Jun 04, 2014 37.91 38.49 37.71 38.46 1,787,100 +0.45(+1.18%)
Jun 03, 2014 38.52 38.56 37.83 38.01 2,979,098 -0.52(-1.34%)
Jun 02, 2014 39.55 39.64 38.46 38.53 2,104,798 -1.12(-2.83%)
May 30, 2014 39.49 39.75 39.41 39.65 1,416,694 +0.26(+0.66%)
May 29, 2014 39.36 39.52 39.15 39.39 1,247,752 -0.03(-0.07%)
May 28, 2014 39.51 39.62 39.17 39.42 1,270,099 -0.10(-0.26%)
May 27, 2014 39.80 39.80 39.25 39.52 1,746,736 -0.24(-0.59%)
May 23, 2014 39.57 39.76 39.76 39.76 1,314,411 +0.06(+0.15%)
May 22, 2014 39.61 39.84 39.57 39.70 593,616 +0.05(+0.13%)
May 21, 2014 39.45 39.74 39.27 39.65 841,492 +0.27(+0.67%)
May 20, 2014 39.67 39.76 39.24 39.38 795,000 -0.39(-0.98%)
May 19, 2014 39.77 40.12 39.70 39.78 1,075,226 -0.24(-0.59%)
May 16, 2014 39.80 40.14 39.57 40.01 873,541 +0.11(+0.28%)
May 15, 2014 40.59 40.61 39.56 39.90 2,129,675 -0.67(-1.66%)
May 14, 2014 40.81 41.03 40.54 40.57 806,707 -0.41(-0.99%)
May 13, 2014 41.00 41.17 40.79 40.98 1,070,794 -0.07(-0.16%)
May 12, 2014 41.36 41.39 40.93 41.05 1,328,993 +0.13(+0.31%)
May 09, 2014 40.74 41.02 40.62 40.92 809,865 +0.11(+0.27%)
May 08, 2014 40.82 41.09 40.62 40.81 1,020,224 -0.06(-0.14%)
May 07, 2014 40.86 41.15 40.66 40.87 1,306,646 -0.03(-0.07%)
May 06, 2014 40.92 41.32 40.88 40.90 1,020,132 -0.10(-0.23%)
May 05, 2014 40.98 41.10 40.70 40.99 1,141,328 -0.18(-0.45%)
May 02, 2014 41.18 41.43 41.12 41.18 776,098 +0.08(+0.20%)
May 01, 2014 40.71 41.30 40.71 41.10 964,183 +0.30(+0.72%)
Apr 30, 2014 40.71 40.86 40.35 40.80 1,566,371 +0.06(+0.15%)
Apr 29, 2014 40.85 40.98 40.57 40.74 1,185,265 -0.06(-0.14%)
Apr 28, 2014 40.29 40.98 40.11 40.80 2,315,332 +0.71(+1.77%)
Apr 25, 2014 40.23 40.46 40.08 40.09 1,087,467 -0.17(-0.42%)
Apr 24, 2014 40.38 40.58 40.11 40.26 1,217,122 -0.07(-0.16%)
Apr 23, 2014 40.60 40.72 40.06 40.33 2,636,967 -0.19(-0.47%)
Apr 22, 2014 40.81 41.01 40.49 40.52 1,303,682 -0.26(-0.65%)
Apr 21, 2014 41.08 41.70 39.76 40.78 2,134,226 +0.77(+1.92%)
Apr 17, 2014 39.50 40.01 40.01 40.01 2,729,534 +0.56(+1.41%)
Apr 16, 2014 39.32 39.58 39.27 39.45 1,130,248 +0.27(+0.69%)
Apr 15, 2014 39.16 39.61 38.76 39.18 1,785,070 -0.12(-0.32%)
Apr 14, 2014 39.45 40.42 39.06 39.31 1,444,313 +0.01(+0.04%)
Apr 11, 2014 39.65 39.79 39.26 39.29 1,417,857 -0.49(-1.23%)
Apr 10, 2014 40.31 40.42 39.73 39.78 1,537,569 -0.58(-1.43%)
Apr 09, 2014 40.09 40.49 40.05 40.36 1,155,075 +0.39(+0.97%)
Apr 08, 2014 39.94 40.36 39.94 39.97 1,713,205 +0.03(+0.07%)
Apr 07, 2014 40.26 40.28 39.79 39.94 1,595,501 -0.34(-0.85%)
Apr 04, 2014 40.52 40.91 40.09 40.29 1,763,475 -0.57(-1.40%)
Apr 03, 2014 41.18 41.33 40.74 40.86 1,215,161 -0.38(-0.92%)
Apr 02, 2014 41.29 41.56 41.11 41.24 1,640,210 -0.07(-0.18%)
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.