Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 43.54 44.26 43.50 44.20 1,884,804 +0.67(+1.54%)
Jun 27, 2014 43.49 43.77 43.12 43.53 2,114,933 -0.13(-0.30%)
Jun 26, 2014 43.49 43.67 42.84 43.66 1,482,297 -0.04(-0.09%)
Jun 25, 2014 42.21 43.94 42.20 43.70 3,000,772 +1.43(+3.38%)
Jun 24, 2014 43.00 43.31 42.07 42.27 4,463,171 -1.33(-3.05%)
Jun 23, 2014 43.31 44.01 43.24 43.60 3,687,718 +0.37(+0.86%)
Jun 20, 2014 42.90 43.33 42.64 43.23 4,907,384 +0.49(+1.15%)
Jun 19, 2014 42.84 43.06 42.29 42.74 3,429,205 -0.09(-0.21%)
Jun 18, 2014 41.75 42.88 41.63 42.83 2,986,188 +1.11(+2.66%)
Jun 17, 2014 41.50 42.05 41.02 41.72 2,772,712 +0.12(+0.29%)
Jun 16, 2014 40.63 41.67 40.27 41.60 4,473,403 +1.15(+2.84%)
Jun 13, 2014 39.31 40.49 38.93 40.45 3,630,150 +1.18(+3.00%)
Jun 12, 2014 39.23 39.98 38.78 39.27 4,243,225 +0.34(+0.87%)
Jun 11, 2014 38.05 39.01 37.92 38.93 1,757,768 +0.66(+1.72%)
Jun 10, 2014 37.94 38.48 37.81 38.27 2,055,875 +0.99(+2.66%)
Jun 06, 2014 36.77 37.42 36.73 37.28 1,559,856 +0.60(+1.64%)
Jun 05, 2014 36.61 36.79 36.34 36.68 1,284,704 +0.03(+0.08%)
Jun 04, 2014 36.62 36.93 36.40 36.65 1,159,177 +0.03(+0.08%)
Jun 03, 2014 36.52 36.66 36.19 36.62 1,128,267 +0.06(+0.16%)
Jun 02, 2014 36.55 36.97 36.40 36.56 1,841,456 +0.08(+0.22%)
May 30, 2014 36.53 36.70 36.09 36.48 1,696,312 -0.25(-0.68%)
May 29, 2014 36.05 36.77 35.70 36.73 1,666,205 +0.78(+2.17%)
May 28, 2014 36.07 36.23 35.62 35.95 1,743,588 +0.04(+0.11%)
May 27, 2014 35.47 36.23 35.32 35.91 1,868,470 +0.47(+1.33%)
May 23, 2014 35.63 35.44 35.44 35.44 1,039,000 -0.39(-1.09%)
May 22, 2014 35.67 35.90 35.38 35.83 839,636 +0.17(+0.48%)
May 21, 2014 35.15 35.88 35.12 35.66 2,468,903 +0.70(+2.00%)
May 20, 2014 34.28 35.20 34.26 34.96 3,210,790 +0.53(+1.54%)
May 19, 2014 33.95 34.51 33.68 34.43 1,971,929 +0.46(+1.35%)
May 16, 2014 33.29 34.16 32.72 33.97 3,203,255 +0.60(+1.80%)
May 15, 2014 33.96 34.14 33.10 33.37 3,258,920 -0.79(-2.31%)
May 14, 2014 34.05 34.40 33.81 34.16 2,191,505 +0.25(+0.74%)
May 13, 2014 33.75 34.08 33.57 33.91 1,176,360 +0.16(+0.47%)
May 12, 2014 33.97 34.37 33.64 33.75 1,262,934 +0.00(+0.00%)
May 09, 2014 33.60 33.79 33.46 33.75 1,196,881 +0.06(+0.18%)
May 08, 2014 34.39 34.62 33.50 33.69 2,100,358 -0.88(-2.55%)
May 07, 2014 34.17 34.58 33.48 34.57 3,273,667 +0.64(+1.89%)
May 06, 2014 33.61 34.22 33.56 33.93 1,942,070 +0.34(+1.01%)
May 05, 2014 33.63 34.00 33.37 33.59 1,779,724 -0.14(-0.42%)
May 02, 2014 33.58 34.14 33.48 33.73 2,442,710 +0.17(+0.51%)
May 01, 2014 34.00 34.46 33.26 33.56 4,552,780 -0.29(-0.86%)
Apr 30, 2014 32.21 34.02 31.02 33.85 6,075,073 +1.61(+4.99%)
Apr 29, 2014 31.98 32.54 31.85 32.24 3,078,642 +0.41(+1.29%)
Apr 28, 2014 31.96 31.98 31.30 31.83 2,467,450 +0.08(+0.25%)
Apr 25, 2014 32.77 32.77 31.63 31.75 2,981,114 -1.21(-3.67%)
Apr 24, 2014 32.99 33.40 32.85 32.96 1,976,395 +0.14(+0.43%)
Apr 23, 2014 32.75 32.90 32.27 32.82 2,661,789 +0.21(+0.64%)
Apr 22, 2014 32.56 32.85 31.95 32.61 2,950,320 -0.05(-0.15%)
Apr 21, 2014 33.14 33.36 32.44 32.66 3,836,511 -0.60(-1.80%)
Apr 17, 2014 32.91 33.26 33.26 33.26 1,705,400 +0.31(+0.94%)
Apr 16, 2014 32.97 33.37 32.86 32.95 2,529,177 +0.19(+0.58%)
Apr 15, 2014 32.42 32.79 32.06 32.76 2,200,974 +0.24(+0.74%)
Apr 14, 2014 32.32 32.86 32.08 32.52 1,770,468 +0.48(+1.50%)
Apr 11, 2014 32.08 32.20 31.92 32.04 2,434,335 -0.04(-0.12%)
Apr 10, 2014 32.52 32.74 31.86 32.08 2,001,944 -0.39(-1.20%)
Apr 09, 2014 32.20 32.71 32.00 32.47 2,008,003 +0.28(+0.87%)
Apr 08, 2014 32.17 32.69 31.82 32.19 3,286,751 +0.06(+0.19%)
Apr 07, 2014 32.14 32.39 31.86 32.13 3,829,366 -0.12(-0.37%)
Apr 04, 2014 32.55 32.83 32.14 32.25 2,418,824 -0.08(-0.25%)
Apr 03, 2014 31.93 32.79 31.80 32.33 4,167,201 +0.91(+2.90%)
Apr 02, 2014 31.24 31.71 31.16 31.42 1,938,396 +0.06(+0.19%)
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.