Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 39.85 40.14 39.76 40.07 1,707,139 +0.07(+0.17%)
Apr 29, 2014 39.51 40.03 39.33 40.00 2,462,766 +0.72(+1.83%)
Apr 28, 2014 39.56 39.59 38.91 39.28 2,224,535 -0.29(-0.74%)
Apr 25, 2014 39.56 40.10 39.35 39.57 2,482,376 -0.29(-0.74%)
Apr 24, 2014 40.68 40.68 39.57 39.86 3,397,341 -0.81(-2.00%)
Apr 23, 2014 40.40 40.77 40.14 40.68 3,017,033 +0.23(+0.57%)
Apr 22, 2014 40.68 40.68 40.14 40.44 2,354,349 +0.15(+0.37%)
Apr 21, 2014 40.34 40.62 40.12 40.30 2,200,369 -0.07(-0.17%)
Apr 17, 2014 40.22 40.37 40.37 40.37 3,965,325 -0.05(-0.13%)
Apr 16, 2014 40.25 40.42 39.74 40.42 2,567,482 +0.41(+1.03%)
Apr 15, 2014 40.02 40.03 39.16 40.01 2,196,884 -0.12(-0.29%)
Apr 14, 2014 39.67 40.34 39.59 40.13 2,628,526 +0.88(+2.25%)
Apr 11, 2014 39.33 39.51 39.07 39.24 2,797,119 -0.39(-1.00%)
Apr 10, 2014 40.63 40.63 39.55 39.64 2,733,120 -1.01(-2.49%)
Apr 09, 2014 40.11 40.82 40.10 40.65 2,372,420 +0.73(+1.82%)
Apr 08, 2014 39.54 40.19 39.42 39.93 2,947,960 +0.55(+1.40%)
Apr 07, 2014 39.55 39.83 39.07 39.38 1,918,496 -0.19(-0.47%)
Apr 04, 2014 40.17 40.40 39.38 39.56 2,260,554 -0.35(-0.87%)
Apr 03, 2014 39.64 40.24 39.55 39.91 1,911,823 +0.33(+0.84%)
Apr 02, 2014 39.18 39.66 39.14 39.58 1,780,470 +0.38(+0.97%)
Apr 01, 2014 39.33 39.46 39.04 39.20 2,046,316 +0.07(+0.18%)
Mar 31, 2014 39.00 39.31 38.89 39.13 1,885,313 +0.37(+0.96%)
Mar 28, 2014 39.04 39.11 38.58 38.76 1,875,716 -0.10(-0.26%)
Mar 27, 2014 38.97 39.11 38.68 38.86 1,820,590 -0.12(-0.30%)
Mar 26, 2014 39.75 39.95 38.97 38.97 2,564,527 -0.47(-1.19%)
Mar 25, 2014 39.38 39.74 39.29 39.44 2,388,763 +0.32(+0.81%)
Mar 24, 2014 39.42 39.51 38.74 39.13 2,639,867 -0.25(-0.62%)
Mar 21, 2014 38.53 39.75 38.38 39.37 7,136,193 +1.11(+2.91%)
Mar 20, 2014 37.87 38.27 37.72 38.26 1,795,623 +0.16(+0.42%)
Mar 19, 2014 38.32 38.32 37.88 38.10 2,448,725 -0.25(-0.64%)
Mar 18, 2014 37.90 38.43 37.69 38.34 3,220,538 +0.32(+0.85%)
Mar 17, 2014 37.50 38.34 37.50 38.02 2,715,517 +0.75(+2.00%)
Mar 14, 2014 36.98 37.29 36.80 37.28 3,969,611 -0.12(-0.31%)
Mar 13, 2014 37.72 37.99 37.08 37.39 3,212,143 -0.23(-0.61%)
Mar 12, 2014 37.84 38.17 37.60 37.62 2,522,221 -0.32(-0.85%)
Mar 11, 2014 38.34 38.36 37.90 37.94 2,145,316 -0.16(-0.42%)
Mar 10, 2014 38.33 38.47 37.94 38.11 2,384,650 -0.44(-1.14%)
Mar 07, 2014 38.98 39.02 38.37 38.54 2,858,639 -0.34(-0.87%)
Mar 06, 2014 39.17 39.53 38.80 38.88 3,237,147 -0.15(-0.37%)
Mar 05, 2014 38.80 39.10 38.64 39.03 1,534,821 +0.15(+0.38%)
Mar 04, 2014 38.47 38.96 38.43 38.88 2,019,817 +0.79(+2.08%)
Mar 03, 2014 38.34 38.60 37.88 38.09 2,360,180 -0.52(-1.35%)
Feb 28, 2014 38.67 38.89 38.31 38.61 1,536,615 -0.09(-0.24%)
Feb 27, 2014 38.15 38.77 38.15 38.70 1,540,975 +0.61(+1.61%)
Feb 26, 2014 37.94 38.31 37.82 38.09 1,626,934 +0.25(+0.65%)
Feb 25, 2014 38.07 38.17 37.40 37.84 2,775,229 -0.35(-0.93%)
Feb 24, 2014 38.44 38.75 38.19 38.20 2,410,493 -0.55(-1.43%)
Feb 21, 2014 39.34 39.37 38.72 38.75 2,523,537 -0.52(-1.31%)
Feb 20, 2014 38.92 39.31 38.78 39.27 1,853,074 +0.32(+0.83%)
Feb 19, 2014 39.24 39.57 38.91 38.94 2,651,825 -0.51(-1.29%)
Feb 18, 2014 39.43 39.62 39.23 39.45 2,378,833 +0.00(+0.00%)
Feb 14, 2014 38.84 39.45 39.45 39.45 2,072,180 +0.60(+1.54%)
Feb 13, 2014 38.24 38.87 38.22 38.85 2,107,109 +0.25(+0.64%)
Feb 12, 2014 37.75 38.81 37.75 38.60 3,970,555 +1.02(+2.72%)
Feb 11, 2014 37.11 37.71 37.03 37.58 5,558,250 +0.53(+1.43%)
Feb 10, 2014 37.24 37.28 36.91 37.05 2,404,618 -0.18(-0.50%)
Feb 07, 2014 37.34 37.48 36.76 37.24 2,943,971 +0.10(+0.27%)
Feb 06, 2014 36.28 37.21 36.25 37.14 4,589,992 +0.87(+2.39%)
Feb 05, 2014 35.99 36.37 35.85 36.27 2,778,049 +0.32(+0.88%)
Feb 04, 2014 36.08 36.18 35.65 35.95 3,012,189 +0.12(+0.34%)
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.