Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 41.75 41.85 41.72 41.83 4,033 +0.20(+0.48%)
May 29, 2014 42.06 42.06 41.63 41.63 662 -0.20(-0.48%)
May 28, 2014 41.65 42.00 41.65 41.83 12,502 -0.22(-0.52%)
May 27, 2014 41.75 42.05 41.75 42.05 14,688 +0.13(+0.31%)
May 23, 2014 41.67 41.92 41.92 41.92 16,200 -0.02(-0.04%)
May 22, 2014 41.67 41.94 41.67 41.94 4,093 -0.02(-0.05%)
May 21, 2014 41.79 42.00 41.79 41.96 8,689 +0.03(+0.07%)
May 20, 2014 42.04 42.04 41.89 41.93 23,401 -0.11(-0.26%)
May 19, 2014 41.99 42.12 41.86 42.04 9,282 +0.22(+0.53%)
May 16, 2014 41.82 41.82 41.82 41.82 31 +0.00(+0.00%)
May 15, 2014 41.82 41.82 41.82 41.82 430 -0.43(-1.01%)
May 14, 2014 42.05 42.25 41.99 42.25 1,100 +0.40(+0.95%)
May 13, 2014 42.10 42.11 41.85 41.85 2,000 +0.00(+0.00%)
May 12, 2014 41.88 42.05 41.85 41.85 31,345 -0.11(-0.26%)
May 09, 2014 41.96 41.96 41.96 41.96 25 +0.00(+0.00%)
May 08, 2014 41.96 41.96 41.96 41.96 42 +0.00(+0.00%)
May 07, 2014 41.96 41.96 41.96 41.96 37 +0.00(+0.00%)
May 06, 2014 41.87 42.03 41.87 41.96 3,796 +0.33(+0.79%)
May 05, 2014 41.75 41.90 41.63 41.63 10,752 -0.01(-0.02%)
May 02, 2014 42.00 42.00 41.64 41.64 11,489 -0.17(-0.41%)
May 01, 2014 41.81 41.81 41.81 41.81 23 +0.00(+0.00%)
Apr 30, 2014 41.50 41.91 41.48 41.81 14,721 +0.21(+0.50%)
Apr 29, 2014 41.60 41.60 41.60 41.60 110 -0.08(-0.19%)
Apr 28, 2014 41.68 41.68 41.68 41.68 472 +0.00(+0.00%)
Apr 25, 2014 41.65 41.80 41.63 41.68 9,925 +0.14(+0.34%)
Apr 24, 2014 41.60 41.86 41.54 41.54 1,260 -0.02(-0.05%)
Apr 23, 2014 41.41 41.83 41.41 41.56 22,528 -0.31(-0.74%)
Apr 22, 2014 42.02 42.02 41.69 41.87 45,653 +0.03(+0.08%)
Apr 21, 2014 41.84 41.84 41.84 41.84 350 +0.22(+0.52%)
Apr 17, 2014 41.55 41.62 41.62 41.62 4,100 -0.32(-0.76%)
Apr 16, 2014 43.04 43.04 41.68 41.94 77,648 -0.09(-0.21%)
Apr 15, 2014 41.77 42.07 41.77 42.03 27,978 +0.20(+0.48%)
Apr 14, 2014 42.16 42.16 41.83 41.83 710 +0.19(+0.46%)
Apr 11, 2014 41.64 41.64 41.64 41.64 150 -0.60(-1.42%)
Apr 10, 2014 42.24 42.24 42.24 42.24 298 +0.37(+0.88%)
Apr 09, 2014 41.72 42.00 41.72 41.87 1,019 +0.00(+0.00%)
Apr 08, 2014 41.87 41.87 41.87 41.87 142 +0.00(+0.00%)
Apr 07, 2014 41.85 41.87 41.80 41.87 596 +0.09(+0.21%)
Apr 04, 2014 41.74 41.79 41.74 41.78 1,333 -0.03(-0.07%)
Apr 03, 2014 41.90 41.90 41.69 41.81 4,279 +0.14(+0.34%)
Apr 02, 2014 41.99 41.99 41.66 41.67 854 -0.13(-0.31%)
Apr 01, 2014 41.85 42.01 41.66 41.80 11,689 +0.14(+0.34%)
Mar 31, 2014 41.66 41.66 41.66 41.66 36 +0.00(+0.00%)
Mar 28, 2014 41.66 41.66 41.66 41.66 57 +0.00(+0.00%)
Mar 27, 2014 41.62 42.07 41.62 41.66 5,585 -0.10(-0.24%)
Mar 26, 2014 41.65 41.80 41.51 41.76 9,510 +0.26(+0.63%)
Mar 25, 2014 41.36 41.57 41.33 41.50 5,323 +0.02(+0.05%)
Mar 24, 2014 41.47 41.54 41.38 41.48 8,201 +0.09(+0.22%)
Mar 21, 2014 41.35 41.58 41.27 41.39 17,154 +0.20(+0.49%)
Mar 20, 2014 41.08 41.47 41.05 41.19 3,357 -0.11(-0.27%)
Mar 19, 2014 41.30 41.30 41.30 41.30 40 +0.00(+0.00%)
Mar 18, 2014 41.24 41.63 41.23 41.30 9,412 +0.15(+0.36%)
Mar 17, 2014 41.26 41.33 41.15 41.15 3,908 +0.14(+0.33%)
Mar 14, 2014 41.42 41.42 41.01 41.01 678 -0.22(-0.52%)
Mar 13, 2014 41.17 41.29 41.15 41.23 565 +0.23(+0.55%)
Mar 12, 2014 41.01 41.08 41.00 41.00 4,841 -0.15(-0.37%)
Mar 11, 2014 41.15 41.15 41.15 41.15 501 -0.05(-0.11%)
Mar 10, 2014 41.61 41.61 41.13 41.20 1,819 -0.12(-0.29%)
Mar 07, 2014 41.20 41.32 41.20 41.32 317 +0.04(+0.11%)
Mar 06, 2014 41.28 41.28 41.28 41.28 780 +0.16(+0.38%)
Mar 05, 2014 41.12 41.12 41.12 41.12 112 +0.00(+0.00%)
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.