Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 41.10 41.45 40.76 41.14 19,285,762 -0.11(-0.27%)
Apr 29, 2014 40.40 41.35 40.23 41.25 19,446,018 +1.43(+3.60%)
Apr 28, 2014 40.47 40.64 39.68 39.82 24,174,030 -0.39(-0.98%)
Apr 25, 2014 40.42 40.53 40.06 40.21 8,865,516 -0.20(-0.50%)
Apr 24, 2014 40.27 40.62 39.94 40.42 9,558,068 +0.02(+0.05%)
Apr 23, 2014 40.57 40.58 40.10 40.40 11,011,644 -0.19(-0.47%)
Apr 22, 2014 40.11 40.97 40.06 40.58 19,799,546 +0.37(+0.91%)
Apr 21, 2014 39.73 40.25 39.62 40.22 8,869,444 +0.55(+1.38%)
Apr 17, 2014 39.66 39.67 39.67 39.67 16,033,144 +0.15(+0.37%)
Apr 16, 2014 39.66 40.01 39.29 39.52 13,715,573 +0.15(+0.37%)
Apr 15, 2014 39.19 39.56 38.72 39.38 15,846,448 +0.34(+0.86%)
Apr 14, 2014 39.50 39.85 38.60 39.04 15,351,657 -0.25(-0.63%)
Apr 11, 2014 39.03 39.66 38.85 39.29 19,404,186 +0.05(+0.13%)
Apr 10, 2014 40.67 40.84 39.19 39.24 25,597,426 -0.88(-2.19%)
Apr 09, 2014 38.79 40.15 38.78 40.11 22,929,304 +1.45(+3.74%)
Apr 08, 2014 38.84 39.07 38.43 38.67 15,325,384 -0.11(-0.27%)
Apr 07, 2014 38.90 39.45 38.66 38.77 16,264,451 -0.65(-1.66%)
Apr 04, 2014 39.77 39.85 39.40 39.43 14,822,255 -0.06(-0.16%)
Apr 03, 2014 39.71 39.87 39.30 39.49 11,832,935 -0.18(-0.44%)
Apr 02, 2014 39.68 39.73 39.38 39.66 10,049,401 +0.06(+0.16%)
Apr 01, 2014 39.80 39.93 39.35 39.60 10,982,361 -0.28(-0.70%)
Mar 31, 2014 39.40 39.93 39.37 39.88 12,703,657 +0.55(+1.41%)
Mar 28, 2014 39.49 40.02 39.18 39.33 12,754,380 +0.18(+0.45%)
Mar 27, 2014 39.26 39.42 38.87 39.15 15,729,760 -0.20(-0.52%)
Mar 26, 2014 38.94 39.66 38.91 39.36 18,541,230 +0.58(+1.50%)
Mar 25, 2014 37.85 38.98 37.80 38.77 20,092,756 +0.99(+2.62%)
Mar 24, 2014 38.54 38.54 37.63 37.78 22,063,394 -0.62(-1.61%)
Mar 21, 2014 39.69 39.76 38.37 38.40 33,343,770 -0.65(-1.67%)
Mar 20, 2014 39.22 39.26 38.86 39.05 12,042,738 -0.28(-0.71%)
Mar 19, 2014 39.82 39.98 39.09 39.33 14,302,768 -0.26(-0.66%)
Mar 18, 2014 39.56 39.73 39.45 39.59 9,998,650 +0.07(+0.18%)
Mar 17, 2014 39.31 39.66 39.31 39.52 13,696,168 +0.39(+1.01%)
Mar 14, 2014 39.01 39.36 38.83 39.13 17,248,938 -0.06(-0.16%)
Mar 13, 2014 39.77 39.90 39.14 39.19 14,404,452 -0.41(-1.03%)
Mar 12, 2014 39.31 39.69 39.22 39.60 13,622,667 +0.08(+0.21%)
Mar 11, 2014 40.01 40.04 39.43 39.52 15,615,451 -0.44(-1.10%)
Mar 10, 2014 40.04 40.17 39.73 39.96 10,591,572 -0.10(-0.26%)
Mar 07, 2014 39.98 40.13 39.80 40.06 15,255,380 +0.15(+0.37%)
Mar 06, 2014 39.78 40.19 39.74 39.92 15,213,715 +0.26(+0.67%)
Mar 05, 2014 40.01 40.04 39.40 39.65 12,868,603 -0.13(-0.32%)
Mar 04, 2014 39.76 40.01 39.67 39.78 15,774,053 +0.45(+1.13%)
Mar 03, 2014 39.11 39.57 39.00 39.33 14,089,880 -0.40(-1.00%)
Feb 28, 2014 39.55 40.05 39.49 39.73 17,053,292 +0.23(+0.58%)
Feb 27, 2014 39.20 39.50 39.04 39.50 12,990,478 +0.27(+0.69%)
Feb 26, 2014 39.04 39.35 38.98 39.23 14,545,545 +0.25(+0.64%)
Feb 25, 2014 39.13 39.31 38.90 38.97 12,213,262 -0.19(-0.48%)
Feb 24, 2014 39.06 39.55 39.06 39.16 15,797,965 +0.10(+0.27%)
Feb 21, 2014 38.93 39.27 38.91 39.06 16,736,245 +0.15(+0.39%)
Feb 20, 2014 38.42 39.04 38.36 38.90 14,525,961 +0.54(+1.40%)
Feb 19, 2014 38.65 38.80 38.33 38.37 14,771,516 -0.45(-1.17%)
Feb 18, 2014 38.49 38.98 38.43 38.82 16,068,418 +0.17(+0.45%)
Feb 14, 2014 38.30 38.65 38.65 38.65 12,454,581 +0.24(+0.62%)
Feb 13, 2014 37.96 38.49 37.93 38.41 14,693,920 +0.07(+0.18%)
Feb 12, 2014 38.65 38.82 38.24 38.34 19,550,764 -0.49(-1.26%)
Feb 11, 2014 38.14 38.86 37.95 38.83 22,024,010 +0.56(+1.48%)
Feb 10, 2014 37.84 38.34 37.80 38.26 15,219,754 +0.08(+0.22%)
Feb 07, 2014 37.40 38.21 37.25 38.18 20,869,458 +0.70(+1.86%)
Feb 06, 2014 37.13 37.55 36.81 37.48 17,551,716 +0.17(+0.45%)
Feb 05, 2014 37.83 38.48 37.04 37.31 35,154,560 +0.01(+0.04%)
Feb 04, 2014 36.66 37.31 36.53 37.30 26,082,698 +1.00(+2.75%)
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.