Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 41.21 41.53 41.06 41.43 1,090,848 +0.20(+0.49%)
May 29, 2014 41.13 41.28 40.94 41.23 909,774 +0.09(+0.23%)
May 28, 2014 41.20 41.24 40.79 41.13 832,823 -0.14(-0.35%)
May 27, 2014 41.23 41.38 41.04 41.28 498,551 +0.15(+0.37%)
May 23, 2014 40.86 41.13 41.13 41.13 558,906 +0.06(+0.15%)
May 22, 2014 40.96 41.18 40.81 41.06 352,801 +0.13(+0.32%)
May 21, 2014 41.08 41.32 40.82 40.93 651,282 -0.07(-0.17%)
May 20, 2014 41.29 41.41 40.76 41.00 713,323 -0.23(-0.55%)
May 19, 2014 41.42 41.42 40.98 41.23 722,035 -0.22(-0.53%)
May 16, 2014 40.84 41.47 40.57 41.45 1,134,016 +0.51(+1.26%)
May 15, 2014 41.06 41.06 40.52 40.93 800,054 -0.15(-0.37%)
May 14, 2014 40.94 41.21 40.69 41.08 671,354 +0.15(+0.37%)
May 13, 2014 41.35 41.66 40.89 40.93 775,654 -0.38(-0.91%)
May 12, 2014 41.42 41.53 41.18 41.31 863,702 -0.02(-0.05%)
May 09, 2014 41.28 41.43 40.77 41.33 964,653 +0.08(+0.18%)
May 08, 2014 41.03 41.36 40.94 41.25 1,206,346 +0.21(+0.50%)
May 07, 2014 40.47 41.06 40.44 41.04 1,208,576 +0.68(+1.68%)
May 06, 2014 40.31 40.48 40.16 40.37 792,723 -0.02(-0.06%)
May 05, 2014 40.29 40.47 40.12 40.39 589,672 -0.06(-0.15%)
May 02, 2014 40.30 40.76 39.98 40.45 903,322 +0.04(+0.09%)
May 01, 2014 40.24 40.45 39.66 40.42 966,283 +0.09(+0.22%)
Apr 30, 2014 39.68 40.35 39.67 40.33 1,033,993 +0.34(+0.84%)
Apr 29, 2014 40.27 40.46 39.81 39.99 846,161 -0.17(-0.43%)
Apr 28, 2014 39.97 40.23 39.77 40.17 1,095,965 +0.45(+1.14%)
Apr 25, 2014 39.84 40.04 39.59 39.71 825,142 -0.21(-0.53%)
Apr 24, 2014 39.84 40.02 39.73 39.93 778,624 +0.16(+0.41%)
Apr 23, 2014 40.27 40.27 39.59 39.76 1,809,032 -0.46(-1.14%)
Apr 22, 2014 40.47 40.57 39.96 40.22 2,074,638 -0.32(-0.78%)
Apr 21, 2014 40.65 40.76 40.14 40.54 2,408,374 -0.20(-0.50%)
Apr 17, 2014 40.91 40.75 40.75 40.75 3,072,220 -0.31(-0.76%)
Apr 16, 2014 40.39 41.23 40.32 41.06 2,171,542 +0.67(+1.66%)
Apr 15, 2014 39.49 40.40 39.47 40.39 2,733,625 +0.84(+2.14%)
Apr 14, 2014 39.37 39.56 39.20 39.54 1,073,802 +0.34(+0.87%)
Apr 11, 2014 39.04 39.37 39.04 39.20 1,725,118 +0.05(+0.13%)
Apr 10, 2014 39.51 39.55 38.97 39.15 1,487,446 -0.30(-0.76%)
Apr 09, 2014 39.50 39.64 39.27 39.45 1,083,717 +0.04(+0.09%)
Apr 08, 2014 39.24 39.44 38.93 39.41 1,056,803 +0.11(+0.27%)
Apr 07, 2014 38.97 39.50 38.97 39.30 1,171,512 +0.37(+0.94%)
Apr 04, 2014 39.02 39.19 38.78 38.94 763,144 +0.22(+0.56%)
Apr 03, 2014 38.85 38.92 38.60 38.72 926,348 -0.10(-0.26%)
Apr 02, 2014 38.81 39.01 38.68 38.82 862,998 +0.02(+0.05%)
Apr 01, 2014 38.68 38.94 38.31 38.80 1,100,177 +0.07(+0.19%)
Mar 31, 2014 38.55 38.78 38.15 38.73 1,000,074 +0.40(+1.04%)
Mar 28, 2014 38.02 38.56 38.00 38.33 681,763 +0.36(+0.95%)
Mar 27, 2014 37.58 38.05 37.41 37.97 745,666 +0.30(+0.79%)
Mar 26, 2014 38.30 38.30 37.64 37.67 1,449,504 -0.23(-0.61%)
Mar 25, 2014 37.51 37.95 37.33 37.90 1,057,656 +0.55(+1.48%)
Mar 24, 2014 37.72 37.72 37.14 37.35 943,078 -0.28(-0.74%)
Mar 21, 2014 37.24 37.85 37.20 37.63 2,398,422 +0.63(+1.70%)
Mar 20, 2014 37.20 37.43 36.58 37.00 1,525,398 -0.01(-0.03%)
Mar 19, 2014 37.90 37.97 36.89 37.01 1,104,294 -0.80(-2.12%)
Mar 18, 2014 37.63 37.86 37.47 37.81 952,312 +0.21(+0.56%)
Mar 17, 2014 37.37 37.66 37.30 37.60 1,236,782 +0.34(+0.92%)
Mar 14, 2014 37.10 37.37 37.10 37.26 814,980 +0.16(+0.44%)
Mar 13, 2014 37.47 37.48 37.04 37.10 1,034,846 -0.24(-0.65%)
Mar 12, 2014 37.10 37.39 37.04 37.34 1,056,415 +0.14(+0.37%)
Mar 11, 2014 37.14 37.32 36.98 37.20 1,046,476 +0.19(+0.50%)
Mar 10, 2014 37.47 37.47 36.83 37.02 1,079,033 -0.42(-1.11%)
Mar 07, 2014 37.93 38.06 37.22 37.43 987,322 -0.54(-1.42%)
Mar 06, 2014 38.37 38.50 37.86 37.97 1,235,009 -0.42(-1.10%)
Mar 05, 2014 38.35 38.48 37.96 38.40 1,154,751 +0.02(+0.06%)
Mar 04, 2014 37.71 38.40 37.71 38.37 1,488,140 +1.02(+2.73%)
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.