Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 40.90 41.32 40.85 41.07 12,302,969 +0.23(+0.56%)
Jun 27, 2014 41.44 41.55 40.81 40.85 24,347,388 -0.71(-1.71%)
Jun 26, 2014 41.72 41.73 41.36 41.56 10,194,926 -0.23(-0.56%)
Jun 25, 2014 40.99 42.12 40.98 41.79 18,696,378 +0.67(+1.62%)
Jun 24, 2014 41.45 41.72 41.09 41.12 11,490,570 -0.41(-0.99%)
Jun 23, 2014 41.75 41.88 41.47 41.53 9,776,545 -0.30(-0.71%)
Jun 20, 2014 41.61 42.09 41.49 41.83 20,307,296 +0.44(+1.06%)
Jun 19, 2014 41.48 41.48 41.25 41.39 8,465,422 -0.08(-0.19%)
Jun 18, 2014 41.20 41.50 41.04 41.47 11,037,657 +0.25(+0.60%)
Jun 17, 2014 41.14 41.33 41.02 41.22 8,826,438 -0.01(-0.02%)
Jun 16, 2014 41.22 41.45 40.99 41.23 10,830,973 -0.12(-0.29%)
Jun 13, 2014 41.26 41.64 41.17 41.35 11,829,024 -0.04(-0.10%)
Jun 12, 2014 41.38 41.69 41.22 41.39 13,470,287 -0.06(-0.15%)
Jun 11, 2014 41.25 41.61 41.17 41.46 16,592,958 +0.23(+0.55%)
Jun 10, 2014 40.83 41.24 40.83 41.23 10,822,520 +0.45(+1.11%)
Jun 06, 2014 41.03 41.07 40.77 40.78 9,509,141 -0.18(-0.43%)
Jun 05, 2014 40.86 41.22 40.69 40.96 10,838,908 +0.12(+0.29%)
Jun 04, 2014 40.73 40.89 40.54 40.84 9,753,244 +0.01(+0.03%)
Jun 03, 2014 40.55 40.86 40.44 40.82 10,040,685 -0.01(-0.03%)
Jun 02, 2014 40.82 41.03 40.52 40.84 9,115,058 +0.05(+0.12%)
May 30, 2014 40.55 41.08 40.55 40.79 16,339,307 +0.11(+0.28%)
May 29, 2014 40.12 40.74 39.90 40.67 12,062,910 +0.92(+2.30%)
May 28, 2014 39.98 39.99 39.76 39.76 9,706,737 -0.20(-0.51%)
May 27, 2014 40.13 40.21 39.81 39.96 10,358,229 -0.08(-0.21%)
May 23, 2014 39.92 40.05 40.05 40.05 8,586,737 +0.20(+0.51%)
May 22, 2014 39.76 40.03 39.50 39.84 7,154,284 -0.04(-0.10%)
May 21, 2014 39.62 39.91 39.57 39.88 9,446,875 +0.41(+1.04%)
May 20, 2014 39.63 39.66 39.29 39.48 11,143,980 -0.25(-0.62%)
May 19, 2014 39.29 39.73 39.21 39.72 10,666,809 +0.34(+0.86%)
May 16, 2014 39.24 39.66 39.24 39.38 12,855,309 -0.01(-0.04%)
May 15, 2014 39.34 39.89 39.13 39.40 12,651,200 -0.34(-0.85%)
May 14, 2014 39.21 39.87 39.21 39.74 11,061,415 +0.44(+1.11%)
May 13, 2014 38.99 39.52 38.91 39.30 12,709,639 +0.32(+0.83%)
May 12, 2014 39.21 39.21 38.66 38.98 11,465,487 +0.06(+0.14%)
May 09, 2014 38.84 39.27 38.35 38.92 17,569,398 +0.27(+0.69%)
May 08, 2014 39.16 39.31 38.57 38.65 20,385,018 -0.71(-1.81%)
May 07, 2014 39.61 40.05 39.14 39.36 32,488,686 -0.90(-2.22%)
May 06, 2014 41.41 41.43 40.21 40.26 19,220,930 -1.07(-2.59%)
May 05, 2014 40.96 41.36 40.71 41.33 11,540,247 +0.29(+0.70%)
May 02, 2014 41.92 41.96 40.84 41.04 17,135,970 -0.99(-2.35%)
May 01, 2014 41.27 42.18 41.27 42.03 16,631,788 +0.75(+1.81%)
Apr 30, 2014 41.25 41.59 40.90 41.28 19,220,146 -0.11(-0.27%)
Apr 29, 2014 40.53 41.49 40.37 41.39 19,379,856 +1.44(+3.60%)
Apr 28, 2014 40.61 40.78 39.81 39.96 24,091,782 -0.39(-0.98%)
Apr 25, 2014 40.55 40.66 40.20 40.35 8,835,352 -0.20(-0.50%)
Apr 24, 2014 40.41 40.76 40.07 40.55 9,525,548 +0.02(+0.05%)
Apr 23, 2014 40.71 40.72 40.23 40.53 10,974,179 -0.19(-0.47%)
Apr 22, 2014 40.24 41.11 40.19 40.72 19,732,182 +0.37(+0.91%)
Apr 21, 2014 39.87 40.39 39.76 40.36 8,839,268 +0.55(+1.38%)
Apr 17, 2014 39.79 39.81 39.81 39.81 15,978,594 +0.15(+0.37%)
Apr 16, 2014 39.79 40.15 39.43 39.66 13,668,908 +0.15(+0.37%)
Apr 15, 2014 39.33 39.69 38.85 39.51 15,792,533 +0.34(+0.86%)
Apr 14, 2014 39.63 39.99 38.74 39.17 15,299,426 -0.25(-0.63%)
Apr 11, 2014 39.16 39.80 38.98 39.42 19,338,168 +0.05(+0.13%)
Apr 10, 2014 40.81 40.98 39.32 39.37 25,510,334 -0.88(-2.19%)
Apr 09, 2014 38.93 40.29 38.91 40.25 22,851,292 +1.45(+3.74%)
Apr 08, 2014 38.97 39.20 38.56 38.80 15,273,242 -0.11(-0.27%)
Apr 07, 2014 39.03 39.59 38.79 38.90 16,209,114 -0.66(-1.66%)
Apr 04, 2014 39.91 39.98 39.54 39.56 14,771,825 -0.06(-0.16%)
Apr 03, 2014 39.85 40.00 39.44 39.62 11,792,675 -0.18(-0.44%)
Apr 02, 2014 39.81 39.87 39.51 39.80 10,015,210 +0.06(+0.16%)
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.