Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 37.14 37.24 36.80 36.94 2,204,681 -0.21(-0.56%)
May 29, 2014 37.09 37.24 36.88 37.15 1,918,174 +0.09(+0.25%)
May 28, 2014 37.06 37.20 36.88 37.06 1,844,052 +0.03(+0.09%)
May 27, 2014 37.15 37.24 36.79 37.03 2,502,895 +0.04(+0.11%)
May 23, 2014 37.19 36.99 36.99 36.99 1,635,096 -0.27(-0.71%)
May 22, 2014 36.90 37.43 36.90 37.25 3,716,921 +0.48(+1.31%)
May 21, 2014 36.06 36.85 36.02 36.77 3,563,116 +0.76(+2.12%)
May 20, 2014 36.45 36.60 36.00 36.01 3,624,216 -0.54(-1.48%)
May 19, 2014 35.62 36.68 35.49 36.55 3,579,761 +1.08(+3.04%)
May 16, 2014 35.06 35.55 35.04 35.47 3,593,672 +0.42(+1.18%)
May 15, 2014 34.50 35.13 34.10 35.05 3,923,697 +0.56(+1.64%)
May 14, 2014 34.72 34.88 34.46 34.49 3,595,120 -0.41(-1.17%)
May 13, 2014 34.82 35.02 34.80 34.89 3,858,205 +0.13(+0.38%)
May 12, 2014 34.71 34.79 34.58 34.76 3,847,468 +0.21(+0.60%)
May 09, 2014 34.72 34.84 34.46 34.55 1,905,899 -0.13(-0.38%)
May 08, 2014 34.65 35.08 34.55 34.69 1,824,867 -0.12(-0.33%)
May 07, 2014 34.80 34.92 34.40 34.80 3,141,932 +0.05(+0.14%)
May 06, 2014 34.90 35.17 34.48 34.75 2,835,114 -0.28(-0.80%)
May 05, 2014 35.63 35.67 34.96 35.03 2,675,519 -0.81(-2.27%)
May 02, 2014 35.94 36.04 35.63 35.85 2,206,032 +0.04(+0.12%)
May 01, 2014 35.73 36.08 35.63 35.80 3,337,616 +0.13(+0.37%)
Apr 30, 2014 35.80 36.07 35.63 35.67 4,166,353 -0.46(-1.28%)
Apr 29, 2014 35.64 36.35 35.22 36.14 6,517,368 -2.20(-5.73%)
Apr 28, 2014 38.55 38.65 37.96 38.33 3,564,977 -0.09(-0.24%)
Apr 25, 2014 38.71 38.85 38.39 38.42 1,195,795 -0.35(-0.90%)
Apr 24, 2014 38.85 38.86 38.51 38.77 1,293,692 +0.11(+0.28%)
Apr 23, 2014 38.68 38.77 38.59 38.66 940,844 -0.04(-0.11%)
Apr 22, 2014 38.60 39.06 38.54 38.70 2,379,575 +0.20(+0.52%)
Apr 21, 2014 38.42 38.65 38.32 38.51 1,257,144 +0.04(+0.11%)
Apr 17, 2014 38.89 38.46 38.46 38.46 3,904,233 -0.28(-0.73%)
Apr 16, 2014 38.94 39.04 38.51 38.75 2,241,205 +0.04(+0.11%)
Apr 15, 2014 38.84 38.94 38.34 38.70 2,577,071 -0.02(-0.06%)
Apr 14, 2014 39.04 39.13 38.37 38.73 1,978,530 +0.11(+0.28%)
Apr 11, 2014 39.14 39.42 38.60 38.62 1,891,452 -0.65(-1.65%)
Apr 10, 2014 39.61 39.88 39.17 39.27 1,914,103 -0.50(-1.25%)
Apr 09, 2014 40.15 40.19 39.63 39.77 2,909,292 -0.18(-0.46%)
Apr 08, 2014 39.98 40.16 39.77 39.95 1,267,458 -0.04(-0.10%)
Apr 07, 2014 40.60 40.64 39.79 39.99 1,446,456 -0.67(-1.65%)
Apr 04, 2014 41.08 41.38 40.61 40.66 1,268,557 -0.23(-0.57%)
Apr 03, 2014 41.21 41.28 40.81 40.89 1,434,415 -0.25(-0.60%)
Apr 02, 2014 41.22 41.38 41.06 41.14 1,147,628 -0.20(-0.48%)
Apr 01, 2014 40.76 41.38 40.70 41.34 2,059,604 +0.72(+1.77%)
Mar 31, 2014 40.85 40.86 40.45 40.62 1,323,256 +0.15(+0.37%)
Mar 28, 2014 40.35 40.83 40.15 40.47 897,321 +0.18(+0.45%)
Mar 27, 2014 40.50 40.64 40.10 40.29 1,742,385 -0.35(-0.86%)
Mar 26, 2014 41.29 41.35 40.60 40.64 997,123 -0.44(-1.07%)
Mar 25, 2014 41.26 41.36 41.02 41.07 1,244,730 +0.02(+0.04%)
Mar 24, 2014 41.22 41.35 40.88 41.06 1,706,039 +0.00(+0.00%)
Mar 21, 2014 41.43 41.62 40.93 41.06 1,820,103 -0.27(-0.66%)
Mar 20, 2014 40.62 41.43 40.52 41.33 1,596,134 +0.67(+1.65%)
Mar 19, 2014 40.46 40.84 40.30 40.66 1,149,796 +0.21(+0.51%)
Mar 18, 2014 40.14 40.57 40.14 40.45 1,297,828 +0.32(+0.81%)
Mar 17, 2014 40.25 40.54 39.84 40.13 1,157,870 +0.12(+0.29%)
Mar 14, 2014 39.66 40.15 39.56 40.01 1,388,484 +0.11(+0.27%)
Mar 13, 2014 40.54 40.66 39.86 39.91 1,029,189 -0.50(-1.23%)
Mar 12, 2014 40.27 40.43 40.07 40.40 1,135,931 -0.07(-0.16%)
Mar 11, 2014 40.21 40.64 39.89 40.47 2,695,028 +0.36(+0.89%)
Mar 10, 2014 40.14 40.25 39.84 40.11 888,869 -0.12(-0.31%)
Mar 07, 2014 40.44 40.76 40.20 40.24 1,125,993 -0.05(-0.12%)
Mar 06, 2014 40.21 40.55 40.11 40.29 1,071,937 +0.26(+0.64%)
Mar 05, 2014 40.20 40.39 39.92 40.03 1,290,251 -0.23(-0.58%)
Mar 04, 2014 40.44 40.73 40.26 40.26 1,474,766 +0.24(+0.60%)
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.