Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 39.58 40.11 39.58 40.08 5,422,566 +0.49(+1.23%)
May 29, 2014 39.32 39.67 39.13 39.59 4,691,591 +0.37(+0.96%)
May 28, 2014 39.06 39.28 38.70 39.22 4,935,232 +0.13(+0.33%)
May 27, 2014 38.96 39.17 38.63 39.09 3,838,535 +0.24(+0.62%)
May 23, 2014 38.61 38.85 38.85 38.85 2,746,154 +0.27(+0.71%)
May 22, 2014 38.05 38.64 37.96 38.57 2,207,355 +0.56(+1.48%)
May 21, 2014 37.86 38.14 37.67 38.01 4,034,821 +0.19(+0.51%)
May 20, 2014 38.71 38.71 37.70 37.82 6,433,799 -1.06(-2.74%)
May 19, 2014 38.73 39.00 38.61 38.88 3,966,911 +0.02(+0.05%)
May 16, 2014 38.53 38.92 38.28 38.86 7,469,314 +0.68(+1.77%)
May 15, 2014 38.51 38.58 37.50 38.19 10,469,068 -0.52(-1.33%)
May 14, 2014 39.16 39.40 38.39 38.70 17,188,184 -0.01(-0.02%)
May 13, 2014 38.47 38.77 38.39 38.71 7,525,482 +0.30(+0.78%)
May 12, 2014 37.98 38.70 37.90 38.41 8,603,951 +0.70(+1.85%)
May 09, 2014 37.45 37.78 37.29 37.71 4,696,833 +0.25(+0.68%)
May 08, 2014 36.95 38.01 36.95 37.46 6,305,400 +0.50(+1.34%)
May 07, 2014 37.00 37.16 36.69 36.96 5,730,656 +0.09(+0.24%)
May 06, 2014 37.83 37.83 36.85 36.87 6,845,579 -1.05(-2.77%)
May 05, 2014 38.11 38.21 37.44 37.93 4,951,672 -0.35(-0.91%)
May 02, 2014 38.25 38.75 38.12 38.27 6,579,174 +0.17(+0.46%)
May 01, 2014 38.61 38.65 38.01 38.10 6,063,718 -0.33(-0.87%)
Apr 30, 2014 38.81 38.89 37.94 38.43 6,102,040 -0.45(-1.15%)
Apr 29, 2014 38.82 38.94 38.07 38.88 5,341,122 +0.05(+0.14%)
Apr 28, 2014 38.77 39.14 38.44 38.83 3,953,524 +0.30(+0.78%)
Apr 25, 2014 38.70 38.72 38.43 38.53 3,040,572 -0.32(-0.83%)
Apr 24, 2014 39.02 39.14 38.82 38.85 3,095,603 -0.05(-0.12%)
Apr 23, 2014 38.53 38.98 38.53 38.90 4,048,405 +0.40(+1.04%)
Apr 22, 2014 38.46 38.90 38.22 38.49 4,976,224 +0.13(+0.33%)
Apr 21, 2014 38.11 38.51 37.96 38.37 3,936,174 +0.33(+0.88%)
Apr 17, 2014 39.10 38.03 38.03 38.03 9,628,278 -1.22(-3.12%)
Apr 16, 2014 38.86 39.31 38.67 39.26 3,877,846 +0.72(+1.88%)
Apr 15, 2014 38.23 38.73 37.99 38.53 4,008,709 +0.40(+1.05%)
Apr 14, 2014 38.45 38.66 37.79 38.13 4,389,444 +0.05(+0.14%)
Apr 11, 2014 38.09 38.63 38.00 38.08 6,072,406 -0.78(-2.01%)
Apr 10, 2014 39.36 39.65 38.73 38.86 4,479,472 -0.52(-1.31%)
Apr 09, 2014 39.22 39.43 38.85 39.38 3,662,327 +0.31(+0.79%)
Apr 08, 2014 38.82 39.36 38.43 39.07 5,686,711 +0.08(+0.21%)
Apr 07, 2014 39.96 39.99 38.83 38.99 4,554,654 -0.99(-2.48%)
Apr 04, 2014 40.76 41.00 39.94 39.98 5,638,075 -0.58(-1.42%)
Apr 03, 2014 40.52 40.69 40.25 40.56 4,443,765 -0.03(-0.07%)
Apr 02, 2014 39.82 40.74 39.82 40.58 7,383,829 +0.76(+1.90%)
Apr 01, 2014 39.61 40.28 39.57 39.83 4,187,757 +0.15(+0.37%)
Mar 31, 2014 39.57 39.99 39.38 39.68 5,295,121 +0.25(+0.63%)
Mar 28, 2014 39.08 39.48 39.05 39.43 2,763,359 +0.35(+0.89%)
Mar 27, 2014 38.91 39.49 38.75 39.08 4,142,611 +0.21(+0.53%)
Mar 26, 2014 38.99 39.36 38.87 38.88 4,412,626 +0.05(+0.14%)
Mar 25, 2014 39.18 39.24 38.69 38.82 5,091,717 -0.27(-0.68%)
Mar 24, 2014 39.52 39.65 38.71 39.09 6,431,872 -0.37(-0.95%)
Mar 21, 2014 39.54 39.86 39.30 39.46 12,035,464 +0.18(+0.46%)
Mar 20, 2014 39.11 39.37 38.94 39.28 2,819,841 +0.10(+0.26%)
Mar 19, 2014 39.40 39.60 38.94 39.18 5,328,263 -0.22(-0.56%)
Mar 18, 2014 39.38 39.74 39.36 39.40 4,363,105 -0.01(-0.03%)
Mar 17, 2014 39.43 39.61 39.15 39.42 4,071,383 +0.21(+0.55%)
Mar 14, 2014 38.95 39.48 38.74 39.20 5,292,682 +0.25(+0.64%)
Mar 13, 2014 39.47 39.87 38.86 38.96 5,742,580 -0.37(-0.94%)
Mar 12, 2014 39.20 39.34 38.63 39.32 5,524,230 +0.05(+0.12%)
Mar 11, 2014 39.41 39.95 39.22 39.28 8,579,675 +0.55(+1.41%)
Mar 10, 2014 38.45 38.87 38.35 38.73 6,195,447 +0.05(+0.12%)
Mar 07, 2014 38.33 38.97 38.16 38.68 5,874,898 +0.50(+1.31%)
Mar 06, 2014 38.37 38.45 38.04 38.18 6,024,539 -0.01(-0.04%)
Mar 05, 2014 38.35 38.54 38.06 38.20 5,338,522 -0.22(-0.57%)
Mar 04, 2014 38.78 38.92 38.38 38.42 5,198,878 +0.02(+0.05%)
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.