Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 39.86 40.55 39.57 40.48 157,595 +0.64(+1.60%)
Jun 27, 2014 39.73 40.31 39.73 39.84 260,904 -0.02(-0.06%)
Jun 26, 2014 40.17 40.37 39.49 39.86 723,018 -0.29(-0.72%)
Jun 25, 2014 40.27 40.51 40.02 40.15 342,308 -0.06(-0.15%)
Jun 24, 2014 39.46 40.82 39.46 40.21 553,398 +0.75(+1.90%)
Jun 23, 2014 38.27 39.98 38.23 39.46 568,658 +1.05(+2.73%)
Jun 20, 2014 38.38 38.80 37.94 38.41 1,373,119 -0.17(-0.45%)
Jun 19, 2014 39.10 39.10 38.29 38.59 712,040 -0.24(-0.63%)
Jun 18, 2014 39.18 39.18 38.73 38.83 308,298 -0.44(-1.12%)
Jun 17, 2014 39.48 39.60 39.15 39.27 225,772 -0.30(-0.77%)
Jun 16, 2014 39.23 39.70 38.76 39.57 295,435 +0.14(+0.35%)
Jun 13, 2014 39.37 39.67 39.26 39.44 411,999 -0.19(-0.48%)
Jun 12, 2014 38.73 39.70 38.53 39.63 670,175 +0.90(+2.33%)
Jun 11, 2014 40.49 40.49 38.73 38.73 2,341,179 -1.70(-4.20%)
Jun 10, 2014 39.99 40.71 39.82 40.42 127,717 +0.00(+0.00%)
Jun 06, 2014 40.56 40.78 40.22 40.42 153,983 -0.24(-0.58%)
Jun 05, 2014 40.80 40.97 40.42 40.66 134,845 +0.01(+0.02%)
Jun 04, 2014 40.02 40.66 39.83 40.65 174,591 +0.85(+2.14%)
Jun 03, 2014 39.74 40.11 39.47 39.80 120,433 +0.14(+0.34%)
Jun 02, 2014 40.08 40.08 39.23 39.67 210,144 -0.13(-0.32%)
May 30, 2014 39.73 39.92 39.13 39.79 211,030 +0.18(+0.46%)
May 29, 2014 40.57 40.67 39.45 39.61 135,947 -0.77(-1.90%)
May 28, 2014 40.39 40.53 40.01 40.38 142,895 +0.07(+0.17%)
May 27, 2014 40.39 40.39 40.11 40.31 142,594 +0.20(+0.49%)
May 23, 2014 39.97 40.11 40.11 40.11 151,043 +0.18(+0.46%)
May 22, 2014 39.01 39.99 38.91 39.93 140,543 +1.04(+2.67%)
May 21, 2014 38.23 39.08 38.23 38.89 235,357 +0.68(+1.77%)
May 20, 2014 38.35 38.59 38.08 38.22 344,900 -0.07(-0.18%)
May 19, 2014 38.60 38.91 38.13 38.28 279,158 -0.12(-0.32%)
May 16, 2014 39.73 39.86 38.35 38.41 314,441 -1.28(-3.23%)
May 15, 2014 39.70 39.73 38.91 39.69 208,855 -0.06(-0.14%)
May 14, 2014 38.33 40.53 38.30 39.74 417,938 +1.41(+3.68%)
May 13, 2014 39.60 39.74 38.29 38.33 429,407 -1.22(-3.08%)
May 12, 2014 39.63 39.81 39.38 39.55 205,884 +0.20(+0.50%)
May 09, 2014 40.40 40.43 39.31 39.35 217,416 -0.85(-2.11%)
May 08, 2014 41.73 42.53 40.12 40.20 392,431 -1.28(-3.08%)
May 07, 2014 41.48 42.00 40.43 41.48 531,564 -0.08(-0.18%)
May 06, 2014 43.05 43.05 41.55 41.55 210,634 -1.49(-3.47%)
May 05, 2014 42.15 43.21 42.15 43.05 284,267 +0.80(+1.90%)
May 02, 2014 41.63 42.41 41.41 42.24 155,632 +0.75(+1.81%)
May 01, 2014 40.77 41.57 40.76 41.49 319,905 +0.62(+1.51%)
Apr 30, 2014 40.98 41.16 40.62 40.88 185,092 -0.08(-0.18%)
Apr 29, 2014 41.12 41.43 40.64 40.95 179,322 -0.14(-0.35%)
Apr 28, 2014 41.13 41.67 41.01 41.10 108,439 +0.12(+0.29%)
Apr 25, 2014 40.94 41.28 40.54 40.98 107,326 -0.14(-0.33%)
Apr 24, 2014 40.84 41.39 40.47 41.11 154,910 +0.29(+0.70%)
Apr 23, 2014 41.10 41.10 40.39 40.83 314,224 -0.02(-0.04%)
Apr 22, 2014 40.50 41.28 40.50 40.84 220,793 +0.35(+0.87%)
Apr 21, 2014 40.83 40.83 40.16 40.49 319,665 +0.23(+0.56%)
Apr 17, 2014 39.25 40.26 40.26 40.26 274,792 +1.38(+3.55%)
Apr 16, 2014 38.05 38.99 37.85 38.88 143,787 +1.00(+2.64%)
Apr 15, 2014 37.61 37.95 37.48 37.88 150,977 +0.38(+1.00%)
Apr 14, 2014 37.35 37.61 37.19 37.51 127,980 +0.29(+0.79%)
Apr 11, 2014 36.11 37.36 36.11 37.21 232,628 +0.96(+2.65%)
Apr 10, 2014 36.61 37.09 36.11 36.25 154,350 -0.49(-1.33%)
Apr 09, 2014 37.23 37.47 36.50 36.74 207,963 -0.32(-0.87%)
Apr 08, 2014 36.94 37.34 36.82 37.06 169,058 +0.09(+0.24%)
Apr 07, 2014 37.26 37.45 36.76 36.97 299,948 -0.06(-0.16%)
Apr 04, 2014 38.02 38.25 36.86 37.03 229,384 -0.69(-1.83%)
Apr 03, 2014 37.74 37.90 37.52 37.73 260,813 +0.20(+0.54%)
Apr 02, 2014 37.56 37.88 37.23 37.52 427,950 -0.04(-0.10%)
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.