Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 39.25 39.27 39.00 39.12 17,349,034 -0.25(-0.64%)
Jun 27, 2014 38.87 39.37 38.81 39.37 22,658,318 +0.39(+1.01%)
Jun 26, 2014 39.16 39.19 38.70 38.98 16,842,628 -0.17(-0.44%)
Jun 25, 2014 38.92 39.26 38.76 39.15 17,104,156 +0.08(+0.21%)
Jun 24, 2014 39.40 39.44 39.02 39.07 15,049,037 -0.36(-0.92%)
Jun 23, 2014 39.22 39.48 39.10 39.43 17,594,218 +0.07(+0.17%)
Jun 20, 2014 38.99 39.38 38.90 39.37 40,086,936 +0.65(+1.67%)
Jun 19, 2014 38.70 38.85 38.65 38.72 21,842,966 -0.01(-0.04%)
Jun 18, 2014 38.47 38.81 38.35 38.73 24,142,726 +0.28(+0.74%)
Jun 17, 2014 37.98 38.52 37.94 38.45 20,732,646 +0.42(+1.12%)
Jun 16, 2014 38.61 38.62 37.91 38.03 21,505,044 -0.60(-1.56%)
Jun 13, 2014 38.62 38.76 38.51 38.63 14,929,366 +0.14(+0.37%)
Jun 12, 2014 38.79 38.91 38.44 38.49 17,884,248 -0.39(-1.01%)
Jun 11, 2014 38.96 39.08 38.75 38.88 15,609,531 -0.26(-0.67%)
Jun 10, 2014 39.00 39.17 38.84 39.14 16,338,318 +0.45(+1.17%)
Jun 06, 2014 38.45 38.72 38.41 38.69 17,670,874 +0.26(+0.68%)
Jun 05, 2014 38.04 38.49 37.97 38.43 15,755,529 +0.44(+1.16%)
Jun 04, 2014 37.92 38.01 37.83 37.99 13,449,947 -0.04(-0.10%)
Jun 03, 2014 37.87 38.08 37.77 38.03 12,442,342 +0.00(+0.00%)
Jun 02, 2014 37.91 38.09 37.86 38.03 15,779,659 +0.23(+0.61%)
May 30, 2014 37.45 37.83 37.45 37.80 20,810,576 +0.38(+1.01%)
May 29, 2014 37.67 37.67 37.33 37.42 17,240,450 -0.13(-0.34%)
May 28, 2014 37.61 37.74 37.45 37.54 16,736,093 -0.08(-0.22%)
May 27, 2014 37.44 37.73 37.36 37.62 17,823,330 +0.29(+0.78%)
May 23, 2014 37.15 37.33 37.33 37.33 17,690,820 +0.12(+0.32%)
May 22, 2014 36.98 37.24 36.92 37.21 10,656,296 +0.25(+0.66%)
May 21, 2014 36.60 37.07 36.59 36.97 17,298,018 +0.53(+1.45%)
May 20, 2014 36.74 36.81 36.37 36.44 20,202,342 -0.39(-1.07%)
May 19, 2014 36.35 36.87 36.34 36.84 14,124,109 +0.31(+0.84%)
May 16, 2014 36.48 36.57 36.27 36.53 18,707,226 +0.04(+0.10%)
May 15, 2014 36.54 36.66 36.22 36.49 23,264,856 -0.19(-0.53%)
May 14, 2014 37.11 37.11 36.61 36.69 17,808,854 -0.39(-1.04%)
May 13, 2014 37.05 37.19 36.95 37.07 12,991,648 +0.04(+0.10%)
May 12, 2014 36.75 37.10 36.72 37.04 22,065,200 +0.51(+1.39%)
May 09, 2014 36.67 36.71 36.40 36.53 20,387,902 -0.19(-0.51%)
May 08, 2014 36.73 36.84 36.62 36.72 17,254,676 -0.04(-0.12%)
May 07, 2014 36.47 36.79 36.37 36.76 20,804,250 +0.48(+1.33%)
May 06, 2014 36.50 36.53 36.26 36.28 21,110,074 -0.35(-0.95%)
May 05, 2014 36.42 36.68 36.28 36.62 12,598,424 -0.01(-0.04%)
May 02, 2014 36.78 36.96 36.58 36.64 18,092,060 -0.04(-0.12%)
May 01, 2014 36.76 36.83 36.54 36.68 16,012,571 +0.00(+0.00%)
Apr 30, 2014 36.54 36.76 36.48 36.68 20,150,638 +0.13(+0.34%)
Apr 29, 2014 36.41 36.59 36.31 36.56 19,947,930 +0.39(+1.08%)
Apr 28, 2014 36.41 36.45 35.86 36.17 24,870,208 -0.08(-0.22%)
Apr 25, 2014 36.41 36.54 36.21 36.25 22,022,600 -0.20(-0.55%)
Apr 24, 2014 36.76 36.76 36.34 36.45 17,003,296 -0.20(-0.54%)
Apr 23, 2014 36.36 36.71 36.36 36.65 17,878,292 +0.27(+0.73%)
Apr 22, 2014 36.24 36.57 36.14 36.38 18,944,734 +0.08(+0.22%)
Apr 21, 2014 36.27 36.45 36.18 36.30 16,794,670 +0.14(+0.39%)
Apr 17, 2014 36.23 36.16 36.16 36.16 26,251,950 -0.12(-0.33%)
Apr 16, 2014 36.25 36.38 35.94 36.28 24,101,866 +0.23(+0.64%)
Apr 15, 2014 35.67 36.12 35.50 36.05 29,396,782 +0.50(+1.39%)
Apr 14, 2014 35.74 35.97 35.06 35.55 32,824,546 +0.02(+0.06%)
Apr 11, 2014 35.06 36.11 34.53 35.53 49,295,224 +0.27(+0.78%)
Apr 10, 2014 36.37 36.37 35.26 35.26 33,531,332 -1.03(-2.83%)
Apr 09, 2014 36.26 36.28 35.92 36.28 21,524,750 +0.20(+0.55%)
Apr 08, 2014 35.96 36.21 35.80 36.08 25,742,848 +0.13(+0.35%)
Apr 07, 2014 36.64 36.71 35.95 35.96 26,533,344 -0.67(-1.82%)
Apr 04, 2014 36.99 37.31 36.62 36.62 25,308,074 -0.20(-0.54%)
Apr 03, 2014 36.81 36.87 36.62 36.82 12,948,370 +0.05(+0.14%)
Apr 02, 2014 36.78 36.86 36.59 36.77 17,614,892 -0.01(-0.02%)
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.