Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 39.46 39.87 38.95 39.82 903,373 +0.54(+1.37%)
Apr 29, 2014 38.75 39.38 38.72 39.28 776,724 +0.71(+1.84%)
Apr 28, 2014 39.12 39.13 38.28 38.57 750,675 -0.30(-0.77%)
Apr 25, 2014 39.32 39.35 38.87 38.87 592,160 -0.53(-1.35%)
Apr 24, 2014 39.96 40.22 39.38 39.40 540,082 -0.20(-0.50%)
Apr 23, 2014 40.33 40.33 39.57 39.60 800,105 -0.55(-1.36%)
Apr 22, 2014 39.65 40.34 39.54 40.15 1,027,686 +0.62(+1.56%)
Apr 21, 2014 39.81 39.83 39.48 39.53 515,129 -0.28(-0.71%)
Apr 17, 2014 39.95 39.81 39.81 39.81 397,386 -0.06(-0.15%)
Apr 16, 2014 39.54 39.93 39.03 39.87 459,974 +0.51(+1.30%)
Apr 15, 2014 39.21 39.41 38.79 39.36 676,562 +0.31(+0.79%)
Apr 14, 2014 38.75 39.11 38.51 39.05 620,543 +0.53(+1.38%)
Apr 11, 2014 38.72 39.03 38.38 38.52 483,450 -0.29(-0.75%)
Apr 10, 2014 39.66 39.81 38.69 38.81 1,153,760 -1.06(-2.66%)
Apr 09, 2014 39.85 40.04 39.66 39.87 564,860 +0.27(+0.69%)
Apr 08, 2014 39.36 39.98 39.25 39.60 1,048,279 +0.42(+1.07%)
Apr 07, 2014 38.85 39.29 38.77 39.18 765,649 +0.16(+0.42%)
Apr 04, 2014 39.83 39.83 38.87 39.02 602,725 -0.61(-1.53%)
Apr 03, 2014 39.87 39.95 39.40 39.63 829,614 -0.18(-0.45%)
Apr 02, 2014 39.87 40.00 39.55 39.81 508,394 +0.02(+0.04%)
Apr 01, 2014 39.83 40.07 39.66 39.79 498,454 +0.03(+0.06%)
Mar 31, 2014 39.55 39.92 38.91 39.76 768,513 +0.58(+1.49%)
Mar 28, 2014 39.33 39.40 39.01 39.18 561,894 +0.02(+0.04%)
Mar 27, 2014 39.27 39.46 39.09 39.16 908,127 -0.27(-0.69%)
Mar 26, 2014 39.73 39.85 39.33 39.44 807,706 -0.15(-0.39%)
Mar 25, 2014 39.31 39.65 39.12 39.59 1,159,436 +0.50(+1.27%)
Mar 24, 2014 39.27 39.53 38.77 39.09 673,574 -0.34(-0.87%)
Mar 21, 2014 39.70 40.10 39.39 39.44 1,114,140 -0.28(-0.71%)
Mar 20, 2014 39.12 39.74 39.12 39.72 529,814 +0.51(+1.31%)
Mar 19, 2014 39.64 39.64 38.89 39.21 683,009 -0.29(-0.74%)
Mar 18, 2014 38.98 39.56 38.98 39.50 679,365 +0.51(+1.32%)
Mar 17, 2014 38.64 39.29 38.57 38.98 667,248 +0.37(+0.95%)
Mar 14, 2014 38.71 39.06 38.56 38.62 511,043 -0.12(-0.31%)
Mar 13, 2014 38.77 39.00 38.59 38.74 949,154 +0.03(+0.09%)
Mar 12, 2014 38.38 38.83 38.12 38.70 631,859 +0.19(+0.49%)
Mar 11, 2014 38.63 38.90 38.39 38.51 603,165 -0.15(-0.38%)
Mar 10, 2014 38.37 38.75 38.35 38.66 681,448 +0.07(+0.18%)
Mar 07, 2014 38.62 38.77 38.37 38.59 514,734 +0.12(+0.31%)
Mar 06, 2014 38.26 38.68 38.20 38.47 554,276 +0.15(+0.38%)
Mar 05, 2014 38.34 38.44 38.06 38.32 706,007 +0.01(+0.02%)
Mar 04, 2014 38.17 38.43 38.04 38.32 559,178 +0.45(+1.18%)
Mar 03, 2014 37.58 37.99 37.56 37.87 753,211 -0.20(-0.52%)
Feb 28, 2014 38.05 38.34 37.82 38.07 605,631 +0.08(+0.20%)
Feb 27, 2014 38.01 38.19 37.85 37.99 544,983 -0.01(-0.02%)
Feb 26, 2014 37.77 38.22 37.66 38.00 780,705 +0.21(+0.57%)
Feb 25, 2014 37.32 38.01 37.32 37.79 902,784 -0.15(-0.41%)
Feb 24, 2014 38.01 38.12 37.91 37.94 820,899 -0.18(-0.47%)
Feb 21, 2014 37.93 38.24 37.93 38.12 814,093 +0.11(+0.29%)
Feb 20, 2014 37.55 38.11 37.33 38.01 1,166,944 +0.49(+1.30%)
Feb 19, 2014 37.75 38.19 37.48 37.52 978,810 -0.39(-1.02%)
Feb 18, 2014 37.56 37.95 37.43 37.91 1,025,817 +0.21(+0.54%)
Feb 14, 2014 37.16 37.70 37.70 37.70 1,278,040 -0.25(-0.65%)
Feb 13, 2014 36.77 37.96 36.77 37.95 1,055,624 +0.77(+2.07%)
Feb 12, 2014 37.15 37.48 37.10 37.18 1,063,581 -0.19(-0.50%)
Feb 11, 2014 37.07 37.52 36.93 37.37 1,266,331 +0.14(+0.37%)
Feb 10, 2014 36.81 37.47 36.81 37.23 1,262,072 +0.14(+0.37%)
Feb 07, 2014 36.54 37.14 36.46 37.09 938,285 +0.64(+1.76%)
Feb 06, 2014 36.07 36.46 35.98 36.45 738,782 +0.22(+0.61%)
Feb 05, 2014 36.02 36.26 35.88 36.23 690,294 +0.00(+0.00%)
Feb 04, 2014 35.99 36.41 35.77 36.23 882,461 +0.25(+0.69%)
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.