Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 42.80 42.84 42.38 42.53 116,659 -0.15(-0.35%)
May 29, 2014 42.55 42.80 42.19 42.68 83,242 +0.35(+0.83%)
May 28, 2014 42.46 42.58 42.09 42.33 98,779 -0.34(-0.80%)
May 27, 2014 42.35 43.00 42.08 42.67 122,272 +0.55(+1.31%)
May 23, 2014 41.26 42.12 42.12 42.12 85,600 +0.58(+1.40%)
May 22, 2014 41.23 41.61 41.05 41.54 20,525 +0.31(+0.75%)
May 21, 2014 41.36 41.51 40.93 41.23 60,875 +0.09(+0.22%)
May 20, 2014 41.18 41.46 40.74 41.14 212,242 -0.17(-0.41%)
May 19, 2014 40.72 41.42 40.72 41.31 46,404 +0.41(+1.00%)
May 16, 2014 40.95 40.99 40.28 40.90 79,976 -0.15(-0.37%)
May 15, 2014 40.90 41.13 40.03 41.05 132,015 -0.13(-0.32%)
May 14, 2014 41.76 41.90 41.03 41.18 102,846 -0.72(-1.72%)
May 13, 2014 41.95 42.25 41.72 41.90 83,713 -0.18(-0.43%)
May 12, 2014 41.24 42.34 41.10 42.08 137,892 +1.01(+2.46%)
May 09, 2014 40.49 41.16 40.41 41.07 51,626 +0.33(+0.81%)
May 08, 2014 41.20 41.60 40.71 40.74 66,326 -0.42(-1.02%)
May 07, 2014 40.94 41.39 40.37 41.16 64,612 +0.35(+0.86%)
May 06, 2014 41.08 41.29 40.53 40.81 170,145 -0.47(-1.14%)
May 05, 2014 40.97 41.66 40.73 41.28 90,064 +0.01(+0.02%)
May 02, 2014 41.57 42.01 41.12 41.27 93,950 -0.19(-0.46%)
May 01, 2014 41.81 42.12 41.05 41.46 114,556 -0.51(-1.22%)
Apr 30, 2014 42.03 42.33 41.61 41.97 91,341 -0.17(-0.40%)
Apr 29, 2014 39.88 42.58 39.75 42.14 246,467 +2.64(+6.68%)
Apr 28, 2014 39.79 40.25 39.19 39.50 115,719 -0.29(-0.73%)
Apr 25, 2014 40.15 40.39 39.51 39.79 76,239 -0.59(-1.46%)
Apr 24, 2014 41.09 41.22 40.25 40.38 69,531 -0.40(-0.98%)
Apr 23, 2014 40.74 41.10 40.67 40.78 50,688 -0.08(-0.20%)
Apr 22, 2014 40.60 41.14 40.52 40.86 58,978 +0.35(+0.86%)
Apr 21, 2014 40.74 40.93 40.42 40.51 58,988 -0.31(-0.76%)
Apr 17, 2014 40.39 40.82 40.82 40.82 119,500 +0.36(+0.89%)
Apr 16, 2014 40.55 40.85 40.23 40.46 101,805 +0.22(+0.55%)
Apr 15, 2014 40.24 40.37 39.33 40.24 81,752 +0.17(+0.42%)
Apr 14, 2014 40.35 40.39 39.59 40.07 90,548 +0.13(+0.33%)
Apr 11, 2014 39.55 40.02 39.41 39.94 212,855 +0.03(+0.08%)
Apr 10, 2014 40.59 40.81 39.58 39.91 98,742 -0.77(-1.89%)
Apr 09, 2014 40.77 40.79 40.22 40.68 82,881 +0.00(+0.00%)
Apr 08, 2014 40.70 41.04 40.48 40.68 90,748 -0.03(-0.07%)
Apr 07, 2014 41.31 41.31 40.50 40.71 91,669 -0.72(-1.74%)
Apr 04, 2014 42.28 42.28 41.27 41.43 215,914 -0.51(-1.22%)
Apr 03, 2014 41.60 42.07 41.45 41.94 223,529 +0.31(+0.74%)
Apr 02, 2014 41.28 41.73 40.96 41.63 80,126 +0.49(+1.19%)
Apr 01, 2014 40.71 41.27 40.62 41.14 157,900 +0.46(+1.13%)
Mar 31, 2014 40.15 40.93 39.66 40.68 67,375 +0.66(+1.65%)
Mar 28, 2014 40.45 40.99 39.95 40.02 184,995 -0.36(-0.89%)
Mar 27, 2014 40.14 40.50 39.68 40.38 496,753 +0.25(+0.62%)
Mar 26, 2014 41.53 41.53 40.13 40.13 75,937 -1.12(-2.72%)
Mar 25, 2014 41.42 41.77 41.10 41.25 66,159 -0.04(-0.10%)
Mar 24, 2014 41.50 41.50 40.78 41.29 117,836 -0.13(-0.31%)
Mar 21, 2014 40.94 41.48 40.71 41.42 205,002 +0.53(+1.30%)
Mar 20, 2014 40.95 41.32 40.61 40.89 79,998 -0.25(-0.61%)
Mar 19, 2014 41.30 41.39 40.77 41.14 75,802 -0.24(-0.58%)
Mar 18, 2014 41.23 41.56 41.20 41.38 307,311 +0.12(+0.29%)
Mar 17, 2014 41.18 41.58 40.94 41.26 75,429 +0.18(+0.44%)
Mar 14, 2014 40.14 41.12 40.14 41.08 101,201 +0.58(+1.43%)
Mar 13, 2014 40.91 41.24 40.25 40.50 267,892 -0.39(-0.95%)
Mar 12, 2014 40.26 40.99 39.94 40.89 155,106 +0.33(+0.81%)
Mar 11, 2014 41.00 41.00 40.38 40.56 124,403 +0.00(+0.00%)
Mar 10, 2014 40.49 40.78 40.34 40.56 93,798 -0.11(-0.27%)
Mar 07, 2014 40.50 40.72 40.07 40.67 67,215 +0.44(+1.09%)
Mar 06, 2014 39.91 40.36 39.66 40.23 64,095 +0.30(+0.75%)
Mar 05, 2014 39.97 40.01 39.41 39.93 548,565 -0.17(-0.42%)
Mar 04, 2014 39.67 40.46 39.67 40.10 131,843 +0.76(+1.93%)
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.