Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 40.39 40.92 40.39 40.63 16,402,849 +0.11(+0.28%)
May 29, 2014 39.96 40.58 39.74 40.52 12,109,822 +0.91(+2.31%)
May 28, 2014 39.82 39.84 39.60 39.60 9,744,486 -0.20(-0.51%)
May 27, 2014 39.98 40.05 39.65 39.81 10,398,512 -0.08(-0.21%)
May 23, 2014 39.77 39.89 39.89 39.89 8,620,130 +0.20(+0.51%)
May 22, 2014 39.60 39.87 39.35 39.69 7,182,106 -0.04(-0.10%)
May 21, 2014 39.46 39.76 39.41 39.73 9,483,613 +0.41(+1.04%)
May 20, 2014 39.48 39.51 39.13 39.32 11,187,319 -0.25(-0.62%)
May 19, 2014 39.14 39.58 39.06 39.57 10,708,291 +0.34(+0.86%)
May 16, 2014 39.08 39.51 39.08 39.23 12,905,302 -0.01(-0.04%)
May 15, 2014 39.19 39.74 38.98 39.25 12,700,400 -0.34(-0.85%)
May 14, 2014 39.06 39.72 39.06 39.58 11,104,433 +0.44(+1.11%)
May 13, 2014 38.84 39.37 38.76 39.15 12,759,066 +0.32(+0.83%)
May 12, 2014 39.06 39.06 38.51 38.82 11,510,076 +0.06(+0.14%)
May 09, 2014 38.69 39.12 38.20 38.77 17,637,724 +0.27(+0.69%)
May 08, 2014 39.01 39.15 38.42 38.50 20,464,294 -0.71(-1.81%)
May 07, 2014 39.46 39.90 38.99 39.21 32,615,032 -0.89(-2.22%)
May 06, 2014 41.25 41.27 40.05 40.10 19,295,680 -1.07(-2.59%)
May 05, 2014 40.80 41.20 40.55 41.17 11,585,126 +0.29(+0.70%)
May 02, 2014 41.76 41.80 40.69 40.88 17,202,612 -0.98(-2.35%)
May 01, 2014 41.11 42.02 41.11 41.86 16,696,468 +0.74(+1.81%)
Apr 30, 2014 41.09 41.43 40.74 41.12 19,294,892 -0.11(-0.27%)
Apr 29, 2014 40.38 41.33 40.21 41.23 19,455,224 +1.43(+3.60%)
Apr 28, 2014 40.45 40.62 39.66 39.80 24,185,474 -0.39(-0.98%)
Apr 25, 2014 40.40 40.51 40.04 40.19 8,869,713 -0.20(-0.50%)
Apr 24, 2014 40.25 40.60 39.92 40.40 9,562,593 +0.02(+0.05%)
Apr 23, 2014 40.55 40.57 40.08 40.38 11,016,857 -0.19(-0.47%)
Apr 22, 2014 40.09 40.95 40.04 40.57 19,808,920 +0.37(+0.91%)
Apr 21, 2014 39.72 40.24 39.60 40.20 8,873,643 +0.55(+1.38%)
Apr 17, 2014 39.64 39.65 39.65 39.65 16,040,734 +0.15(+0.37%)
Apr 16, 2014 39.64 39.99 39.27 39.51 13,722,066 +0.15(+0.37%)
Apr 15, 2014 39.18 39.54 38.70 39.36 15,853,949 +0.34(+0.86%)
Apr 14, 2014 39.48 39.84 38.59 39.02 15,358,925 -0.25(-0.63%)
Apr 11, 2014 39.01 39.65 38.83 39.27 19,413,372 +0.05(+0.13%)
Apr 10, 2014 40.65 40.83 39.17 39.22 25,609,542 -0.88(-2.19%)
Apr 09, 2014 38.78 40.13 38.76 40.10 22,940,160 +1.45(+3.74%)
Apr 08, 2014 38.82 39.05 38.41 38.65 15,332,639 -0.11(-0.27%)
Apr 07, 2014 38.88 39.44 38.64 38.75 16,272,150 -0.65(-1.66%)
Apr 04, 2014 39.75 39.83 39.39 39.41 14,829,272 -0.06(-0.16%)
Apr 03, 2014 39.70 39.85 39.28 39.47 11,838,536 -0.18(-0.44%)
Apr 02, 2014 39.66 39.72 39.36 39.65 10,054,158 +0.06(+0.16%)
Apr 01, 2014 39.78 39.91 39.33 39.58 10,987,560 -0.28(-0.70%)
Mar 31, 2014 39.39 39.91 39.35 39.86 12,709,671 +0.55(+1.41%)
Mar 28, 2014 39.47 40.00 39.16 39.31 12,760,418 +0.18(+0.45%)
Mar 27, 2014 39.25 39.40 38.85 39.13 15,737,206 -0.20(-0.52%)
Mar 26, 2014 38.92 39.65 38.89 39.34 18,550,008 +0.58(+1.50%)
Mar 25, 2014 37.83 38.96 37.78 38.75 20,102,268 +0.99(+2.62%)
Mar 24, 2014 38.52 38.52 37.62 37.76 22,073,838 -0.62(-1.61%)
Mar 21, 2014 39.67 39.74 38.35 38.38 33,359,554 -0.65(-1.67%)
Mar 20, 2014 39.20 39.24 38.84 39.03 12,048,439 -0.28(-0.71%)
Mar 19, 2014 39.80 39.96 39.07 39.32 14,309,539 -0.26(-0.66%)
Mar 18, 2014 39.54 39.72 39.44 39.58 10,003,383 +0.07(+0.18%)
Mar 17, 2014 39.29 39.64 39.29 39.51 13,702,652 +0.39(+1.01%)
Mar 14, 2014 38.99 39.34 38.81 39.11 17,257,104 -0.06(-0.16%)
Mar 13, 2014 39.75 39.88 39.13 39.18 14,411,271 -0.41(-1.03%)
Mar 12, 2014 39.29 39.67 39.20 39.58 13,629,119 +0.08(+0.21%)
Mar 11, 2014 39.99 40.02 39.42 39.50 15,622,846 -0.44(-1.10%)
Mar 10, 2014 40.02 40.15 39.72 39.94 10,596,588 -0.10(-0.26%)
Mar 07, 2014 39.96 40.11 39.78 40.04 15,262,604 +0.15(+0.37%)
Mar 06, 2014 39.76 40.17 39.72 39.90 15,220,920 +0.26(+0.67%)
Mar 05, 2014 39.99 40.02 39.38 39.63 12,874,697 -0.13(-0.32%)
Mar 04, 2014 39.74 39.99 39.65 39.76 15,781,523 +0.45(+1.13%)
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.