Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 39.71 39.71 39.31 39.38 2,417,618 -0.44(-1.11%)
May 29, 2014 39.87 39.90 39.77 39.82 712,246 +0.09(+0.23%)
May 28, 2014 39.66 39.82 39.60 39.73 1,427,276 +0.21(+0.53%)
May 27, 2014 39.71 39.71 39.40 39.52 680,578 -0.33(-0.83%)
May 23, 2014 39.88 39.85 39.85 39.85 751,683 +0.05(+0.14%)
May 22, 2014 39.85 39.85 39.74 39.80 1,300,804 +0.22(+0.55%)
May 21, 2014 39.49 39.62 39.49 39.58 771,091 +0.30(+0.77%)
May 20, 2014 39.47 39.55 39.21 39.28 853,614 -0.36(-0.90%)
May 19, 2014 39.61 39.67 39.54 39.64 5,734,498 +0.02(+0.06%)
May 16, 2014 39.35 39.64 39.31 39.61 2,199,656 +0.46(+1.18%)
May 15, 2014 39.46 39.46 38.99 39.15 1,689,663 -0.32(-0.80%)
May 14, 2014 39.36 39.57 39.19 39.47 1,095,087 +0.25(+0.63%)
May 13, 2014 39.24 39.34 39.12 39.22 993,720 +0.13(+0.34%)
May 12, 2014 38.89 39.09 38.86 39.09 613,025 +0.53(+1.36%)
May 09, 2014 38.61 38.63 38.45 38.56 833,128 -0.03(-0.08%)
May 08, 2014 38.73 38.83 38.58 38.59 394,486 -0.04(-0.10%)
May 07, 2014 38.41 38.64 38.31 38.63 1,127,467 +0.17(+0.44%)
May 06, 2014 38.42 38.66 38.35 38.46 526,646 +0.14(+0.36%)
May 05, 2014 38.30 38.34 38.15 38.32 2,318,595 -0.15(-0.40%)
May 02, 2014 38.32 38.59 38.20 38.48 5,050,950 +0.12(+0.32%)
May 01, 2014 38.24 38.39 38.13 38.35 712,478 +0.05(+0.12%)
Apr 30, 2014 38.09 38.31 38.07 38.31 856,905 -0.02(-0.06%)
Apr 29, 2014 38.31 38.52 38.30 38.33 1,325,383 +0.20(+0.53%)
Apr 28, 2014 38.07 38.23 37.83 38.13 778,706 +0.20(+0.53%)
Apr 25, 2014 38.01 38.01 37.72 37.93 772,289 -0.50(-1.31%)
Apr 24, 2014 38.51 38.51 38.12 38.43 728,708 +0.05(+0.14%)
Apr 23, 2014 38.47 38.47 38.19 38.38 698,434 -0.26(-0.66%)
Apr 22, 2014 38.71 38.77 38.62 38.63 1,423,499 -0.10(-0.26%)
Apr 21, 2014 38.84 38.84 38.60 38.73 714,940 -0.13(-0.34%)
Apr 17, 2014 38.58 38.86 38.86 38.86 646,111 +0.29(+0.76%)
Apr 16, 2014 38.38 38.60 38.27 38.57 834,674 +0.42(+1.09%)
Apr 15, 2014 38.44 38.44 37.65 38.15 1,331,496 -0.45(-1.16%)
Apr 14, 2014 38.80 38.80 38.45 38.60 833,892 -0.08(-0.20%)
Apr 11, 2014 38.45 38.72 38.45 38.68 3,061,763 -0.01(-0.02%)
Apr 10, 2014 39.09 39.22 38.65 38.69 2,336,651 -0.41(-1.05%)
Apr 09, 2014 38.93 39.24 38.61 39.09 3,699,569 +0.34(+0.88%)
Apr 08, 2014 38.74 39.01 38.66 38.75 718,530 +0.44(+1.15%)
Apr 07, 2014 38.31 38.42 38.13 38.31 690,768 +0.12(+0.30%)
Apr 04, 2014 38.61 38.92 38.15 38.20 1,421,291 -0.06(-0.16%)
Apr 03, 2014 38.33 38.34 37.93 38.26 1,475,292 -0.23(-0.60%)
Apr 02, 2014 38.28 38.50 38.21 38.49 820,467 +0.16(+0.42%)
Apr 01, 2014 38.24 38.38 38.14 38.33 3,960,800 +0.39(+1.04%)
Mar 31, 2014 37.98 38.13 37.88 37.94 2,194,059 +0.25(+0.66%)
Mar 28, 2014 37.71 37.90 37.64 37.69 551,218 +0.25(+0.68%)
Mar 27, 2014 37.05 37.45 36.98 37.43 509,816 +0.46(+1.25%)
Mar 26, 2014 37.21 37.29 36.95 36.97 1,487,706 +0.03(+0.08%)
Mar 25, 2014 36.86 37.02 36.74 36.94 636,387 +0.43(+1.19%)
Mar 24, 2014 36.47 36.59 36.30 36.51 1,185,384 +0.19(+0.53%)
Mar 21, 2014 36.22 36.65 36.21 36.31 617,766 +0.22(+0.62%)
Mar 20, 2014 35.78 36.14 35.62 36.09 816,857 +0.09(+0.24%)
Mar 19, 2014 36.47 36.60 35.83 36.00 1,051,676 -0.68(-1.85%)
Mar 18, 2014 36.33 36.69 36.27 36.68 635,871 +0.48(+1.32%)
Mar 17, 2014 36.06 36.28 36.00 36.20 465,214 +0.40(+1.12%)
Mar 14, 2014 35.62 35.98 35.62 35.80 676,759 +0.23(+0.65%)
Mar 13, 2014 36.37 36.37 35.48 35.57 717,001 -0.68(-1.88%)
Mar 12, 2014 36.03 36.27 35.86 36.25 1,225,012 +0.07(+0.19%)
Mar 11, 2014 36.58 36.72 36.10 36.18 596,668 -0.35(-0.95%)
Mar 10, 2014 36.62 36.62 36.27 36.53 913,426 -0.27(-0.74%)
Mar 07, 2014 37.09 37.09 36.55 36.80 953,742 -0.43(-1.16%)
Mar 06, 2014 37.04 37.36 37.04 37.23 1,027,491 +0.48(+1.30%)
Mar 05, 2014 36.64 36.77 36.52 36.75 767,503 +0.10(+0.27%)
Mar 04, 2014 36.72 36.78 36.54 36.65 648,885 +0.55(+1.52%)
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.