Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 41.27 41.56 41.21 41.40 393,559 +0.02(+0.04%)
May 29, 2014 41.38 41.66 41.09 41.39 476,042 +0.18(+0.44%)
May 28, 2014 41.45 41.59 41.17 41.21 599,249 -0.17(-0.42%)
May 27, 2014 41.27 41.40 41.05 41.38 599,389 +0.28(+0.69%)
May 23, 2014 40.71 41.09 41.09 41.09 641,657 +0.24(+0.59%)
May 22, 2014 40.87 40.94 40.61 40.85 477,403 -0.03(-0.06%)
May 21, 2014 40.79 41.03 40.74 40.88 663,141 +0.17(+0.42%)
May 20, 2014 40.78 40.94 40.47 40.71 472,954 -0.04(-0.11%)
May 19, 2014 40.48 40.93 40.30 40.75 950,287 +0.32(+0.79%)
May 16, 2014 40.12 40.65 39.87 40.43 464,059 +0.34(+0.84%)
May 15, 2014 40.60 40.60 40.03 40.10 714,971 -0.42(-1.04%)
May 14, 2014 40.40 40.68 40.35 40.52 370,356 -0.11(-0.28%)
May 13, 2014 40.84 40.92 40.48 40.63 635,426 -0.11(-0.27%)
May 12, 2014 40.57 40.90 40.53 40.74 607,786 +0.15(+0.36%)
May 09, 2014 40.55 40.76 40.28 40.59 671,832 -0.19(-0.46%)
May 08, 2014 40.63 41.06 40.60 40.78 655,852 +0.04(+0.11%)
May 07, 2014 40.66 40.84 40.24 40.74 823,881 +0.15(+0.38%)
May 06, 2014 40.50 40.67 40.36 40.59 769,346 +0.14(+0.34%)
May 05, 2014 40.56 40.71 40.29 40.45 881,408 -0.24(-0.59%)
May 02, 2014 40.81 40.81 40.24 40.69 799,937 +0.22(+0.55%)
May 01, 2014 41.91 41.91 40.07 40.47 1,055,515 +0.43(+1.07%)
Apr 30, 2014 39.67 40.09 39.15 40.04 898,558 +0.54(+1.37%)
Apr 29, 2014 38.96 39.59 38.93 39.49 772,583 +0.71(+1.84%)
Apr 28, 2014 39.33 39.34 38.49 38.78 746,673 -0.30(-0.77%)
Apr 25, 2014 39.53 39.56 39.08 39.08 589,004 -0.53(-1.35%)
Apr 24, 2014 40.17 40.44 39.59 39.61 537,203 -0.20(-0.50%)
Apr 23, 2014 40.54 40.54 39.79 39.81 795,840 -0.55(-1.36%)
Apr 22, 2014 39.86 40.55 39.75 40.36 1,022,208 +0.62(+1.56%)
Apr 21, 2014 40.03 40.04 39.69 39.74 512,383 -0.28(-0.71%)
Apr 17, 2014 40.16 40.03 40.03 40.03 395,268 -0.06(-0.15%)
Apr 16, 2014 39.75 40.15 39.24 40.09 457,522 +0.52(+1.30%)
Apr 15, 2014 39.42 39.62 38.99 39.57 672,955 +0.31(+0.79%)
Apr 14, 2014 38.96 39.32 38.72 39.26 617,235 +0.53(+1.38%)
Apr 11, 2014 38.93 39.24 38.58 38.73 480,873 -0.29(-0.75%)
Apr 10, 2014 39.87 40.03 38.90 39.02 1,147,610 -1.07(-2.66%)
Apr 09, 2014 40.06 40.26 39.87 40.09 561,849 +0.28(+0.69%)
Apr 08, 2014 39.57 40.19 39.46 39.81 1,042,691 +0.42(+1.07%)
Apr 07, 2014 39.05 39.50 38.98 39.39 761,568 +0.16(+0.42%)
Apr 04, 2014 40.04 40.04 39.08 39.23 599,513 -0.61(-1.53%)
Apr 03, 2014 40.09 40.16 39.61 39.84 825,192 -0.18(-0.45%)
Apr 02, 2014 40.09 40.22 39.76 40.02 505,684 +0.02(+0.04%)
Apr 01, 2014 40.04 40.29 39.87 40.00 495,797 +0.03(+0.06%)
Mar 31, 2014 39.76 40.13 39.12 39.98 764,417 +0.59(+1.49%)
Mar 28, 2014 39.55 39.61 39.22 39.39 558,899 +0.02(+0.04%)
Mar 27, 2014 39.49 39.67 39.30 39.37 903,286 -0.28(-0.69%)
Mar 26, 2014 39.94 40.06 39.55 39.65 803,401 -0.15(-0.39%)
Mar 25, 2014 39.52 39.86 39.33 39.80 1,153,256 +0.50(+1.27%)
Mar 24, 2014 39.49 39.74 38.98 39.30 669,983 -0.34(-0.87%)
Mar 21, 2014 39.92 40.31 39.60 39.65 1,108,201 -0.28(-0.71%)
Mar 20, 2014 39.33 39.95 39.33 39.93 526,989 +0.52(+1.31%)
Mar 19, 2014 39.85 39.85 39.10 39.42 679,368 -0.29(-0.74%)
Mar 18, 2014 39.19 39.77 39.19 39.71 675,743 +0.52(+1.32%)
Mar 17, 2014 38.85 39.50 38.78 39.19 663,691 +0.37(+0.95%)
Mar 14, 2014 38.92 39.27 38.77 38.82 508,319 -0.12(-0.31%)
Mar 13, 2014 38.98 39.21 38.80 38.94 944,095 +0.03(+0.09%)
Mar 12, 2014 38.58 39.04 38.32 38.91 628,491 +0.19(+0.49%)
Mar 11, 2014 38.84 39.11 38.60 38.72 599,950 -0.15(-0.38%)
Mar 10, 2014 38.57 38.96 38.56 38.87 677,816 +0.07(+0.18%)
Mar 07, 2014 38.83 38.98 38.57 38.80 511,990 +0.12(+0.31%)
Mar 06, 2014 38.46 38.88 38.40 38.68 551,322 +0.15(+0.38%)
Mar 05, 2014 38.55 38.65 38.26 38.53 702,244 +0.01(+0.02%)
Mar 04, 2014 38.38 38.63 38.25 38.52 556,197 +0.45(+1.18%)
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.