Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 39.20 39.20 38.56 38.70 4,407,006 -0.43(-1.11%)
Jun 27, 2014 38.66 39.18 38.63 39.13 3,264,133 +0.40(+1.03%)
Jun 26, 2014 38.71 38.80 38.25 38.73 3,326,127 +0.05(+0.12%)
Jun 25, 2014 38.92 39.30 38.66 38.68 4,142,063 -0.31(-0.80%)
Jun 24, 2014 39.06 39.51 38.86 39.00 5,029,061 -0.19(-0.48%)
Jun 23, 2014 38.71 39.30 38.62 39.18 3,971,896 +0.39(+1.01%)
Jun 20, 2014 38.88 39.04 38.74 38.79 4,926,773 +0.05(+0.12%)
Jun 19, 2014 38.52 38.81 38.50 38.74 3,751,543 +0.21(+0.55%)
Jun 18, 2014 38.53 38.74 38.31 38.53 2,774,640 -0.13(-0.35%)
Jun 17, 2014 38.18 38.73 38.05 38.66 3,545,413 +0.49(+1.29%)
Jun 16, 2014 38.34 38.37 38.05 38.17 3,603,783 -0.11(-0.30%)
Jun 13, 2014 38.22 38.46 38.07 38.28 3,537,775 +0.07(+0.19%)
Jun 12, 2014 38.66 38.80 38.04 38.21 4,382,070 -0.47(-1.21%)
Jun 11, 2014 39.01 39.02 38.53 38.68 3,598,422 -0.38(-0.99%)
Jun 10, 2014 39.27 39.40 38.98 39.06 2,925,895 -0.51(-1.29%)
Jun 06, 2014 39.43 39.74 39.37 39.57 3,197,485 +0.29(+0.74%)
Jun 05, 2014 39.57 39.57 38.79 39.28 6,387,398 -0.54(-1.35%)
Jun 04, 2014 39.59 40.00 39.46 39.82 3,222,462 +0.12(+0.30%)
Jun 03, 2014 39.77 39.97 39.63 39.70 4,280,302 -0.14(-0.35%)
Jun 02, 2014 39.86 40.03 39.55 39.84 4,028,225 +0.11(+0.27%)
May 30, 2014 39.23 39.76 39.23 39.73 5,470,023 +0.48(+1.23%)
May 29, 2014 38.98 39.32 38.79 39.25 4,732,650 +0.37(+0.96%)
May 28, 2014 38.72 38.94 38.37 38.88 4,978,424 +0.13(+0.33%)
May 27, 2014 38.62 38.83 38.30 38.75 3,872,128 +0.24(+0.62%)
May 23, 2014 38.28 38.51 38.51 38.51 2,770,188 +0.27(+0.71%)
May 22, 2014 37.72 38.31 37.63 38.24 2,226,673 +0.56(+1.48%)
May 21, 2014 37.53 37.81 37.34 37.68 4,070,132 +0.19(+0.51%)
May 20, 2014 38.37 38.38 37.38 37.49 6,490,106 -1.05(-2.74%)
May 19, 2014 38.40 38.66 38.28 38.54 4,001,628 +0.02(+0.05%)
May 16, 2014 38.19 38.58 37.95 38.52 7,534,683 +0.67(+1.77%)
May 15, 2014 38.17 38.25 37.18 37.85 10,560,689 -0.51(-1.33%)
May 14, 2014 38.82 39.06 38.06 38.37 17,338,610 -0.01(-0.02%)
May 13, 2014 38.13 38.44 38.06 38.37 7,591,342 +0.30(+0.78%)
May 12, 2014 37.65 38.36 37.57 38.07 8,679,249 +0.69(+1.85%)
May 09, 2014 37.12 37.46 36.97 37.38 4,737,938 +0.25(+0.68%)
May 08, 2014 36.63 37.68 36.63 37.13 6,360,583 +0.49(+1.34%)
May 07, 2014 36.68 36.84 36.37 36.64 5,780,809 +0.09(+0.24%)
May 06, 2014 37.50 37.50 36.53 36.55 6,905,489 -1.04(-2.77%)
May 05, 2014 37.78 37.88 37.12 37.60 4,995,007 -0.35(-0.91%)
May 02, 2014 37.91 38.41 37.79 37.94 6,636,753 +0.17(+0.46%)
May 01, 2014 38.27 38.32 37.68 37.77 6,116,786 -0.33(-0.87%)
Apr 30, 2014 38.47 38.55 37.61 38.10 6,155,443 -0.44(-1.15%)
Apr 29, 2014 38.48 38.60 37.74 38.54 5,387,865 +0.05(+0.14%)
Apr 28, 2014 38.44 38.80 38.11 38.49 3,988,124 +0.30(+0.78%)
Apr 25, 2014 38.37 38.39 38.09 38.19 3,067,182 -0.32(-0.83%)
Apr 24, 2014 38.68 38.80 38.48 38.51 3,122,694 -0.05(-0.12%)
Apr 23, 2014 38.20 38.64 38.19 38.56 4,083,836 +0.40(+1.04%)
Apr 22, 2014 38.13 38.56 37.89 38.16 5,019,774 +0.13(+0.33%)
Apr 21, 2014 37.78 38.18 37.63 38.03 3,970,622 +0.33(+0.88%)
Apr 17, 2014 38.76 37.70 37.70 37.70 9,712,541 -1.21(-3.12%)
Apr 16, 2014 38.52 38.97 38.33 38.92 3,911,783 +0.72(+1.88%)
Apr 15, 2014 37.90 38.40 37.66 38.20 4,043,792 +0.40(+1.05%)
Apr 14, 2014 38.11 38.33 37.46 37.80 4,427,859 +0.05(+0.14%)
Apr 11, 2014 37.76 38.29 37.67 37.75 6,125,550 -0.78(-2.01%)
Apr 10, 2014 39.02 39.30 38.39 38.52 4,518,675 -0.51(-1.31%)
Apr 09, 2014 38.88 39.09 38.52 39.04 3,694,378 +0.31(+0.79%)
Apr 08, 2014 38.48 39.02 38.10 38.73 5,736,480 +0.08(+0.21%)
Apr 07, 2014 39.61 39.64 38.49 38.65 4,594,515 -0.98(-2.48%)
Apr 04, 2014 40.41 40.64 39.59 39.63 5,687,417 -0.57(-1.42%)
Apr 03, 2014 40.16 40.34 39.90 40.20 4,482,655 -0.03(-0.07%)
Apr 02, 2014 39.47 40.39 39.47 40.23 7,448,449 +0.75(+1.90%)
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.