Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 40.41 40.94 40.41 40.65 16,395,088 +0.11(+0.28%)
May 29, 2014 39.98 40.60 39.76 40.54 12,104,092 +0.91(+2.30%)
May 28, 2014 39.84 39.85 39.62 39.62 9,739,875 -0.20(-0.51%)
May 27, 2014 39.99 40.07 39.67 39.83 10,393,592 -0.08(-0.21%)
May 23, 2014 39.78 39.91 39.91 39.91 8,616,052 +0.20(+0.51%)
May 22, 2014 39.62 39.89 39.37 39.71 7,178,708 -0.04(-0.10%)
May 21, 2014 39.48 39.78 39.43 39.75 9,479,126 +0.41(+1.04%)
May 20, 2014 39.50 39.52 39.15 39.34 11,182,025 -0.25(-0.62%)
May 19, 2014 39.16 39.60 39.07 39.59 10,703,224 +0.34(+0.86%)
May 16, 2014 39.10 39.52 39.10 39.25 12,899,196 -0.01(-0.04%)
May 15, 2014 39.21 39.76 39.00 39.26 12,694,390 -0.34(-0.85%)
May 14, 2014 39.08 39.73 39.08 39.60 11,099,178 +0.44(+1.11%)
May 13, 2014 38.86 39.38 38.78 39.17 12,753,029 +0.32(+0.83%)
May 12, 2014 39.07 39.07 38.53 38.84 11,504,629 +0.06(+0.14%)
May 09, 2014 38.71 39.14 38.22 38.79 17,629,378 +0.27(+0.69%)
May 08, 2014 39.03 39.17 38.44 38.52 20,454,610 -0.71(-1.81%)
May 07, 2014 39.47 39.92 39.00 39.23 32,599,600 -0.89(-2.22%)
May 06, 2014 41.27 41.29 40.07 40.12 19,286,550 -1.07(-2.59%)
May 05, 2014 40.82 41.22 40.57 41.19 11,579,644 +0.29(+0.70%)
May 02, 2014 41.78 41.82 40.70 40.90 17,194,472 -0.98(-2.35%)
May 01, 2014 41.13 42.04 41.13 41.88 16,688,567 +0.74(+1.81%)
Apr 30, 2014 41.10 41.45 40.76 41.14 19,285,762 -0.11(-0.27%)
Apr 29, 2014 40.40 41.35 40.23 41.25 19,446,018 +1.43(+3.60%)
Apr 28, 2014 40.47 40.64 39.68 39.82 24,174,030 -0.39(-0.98%)
Apr 25, 2014 40.42 40.53 40.06 40.21 8,865,516 -0.20(-0.50%)
Apr 24, 2014 40.27 40.62 39.94 40.42 9,558,068 +0.02(+0.05%)
Apr 23, 2014 40.57 40.58 40.10 40.40 11,011,644 -0.19(-0.47%)
Apr 22, 2014 40.11 40.97 40.06 40.58 19,799,546 +0.37(+0.91%)
Apr 21, 2014 39.73 40.25 39.62 40.22 8,869,444 +0.55(+1.38%)
Apr 17, 2014 39.66 39.67 39.67 39.67 16,033,144 +0.15(+0.37%)
Apr 16, 2014 39.66 40.01 39.29 39.52 13,715,573 +0.15(+0.37%)
Apr 15, 2014 39.19 39.56 38.72 39.38 15,846,448 +0.34(+0.86%)
Apr 14, 2014 39.50 39.85 38.60 39.04 15,351,657 -0.25(-0.63%)
Apr 11, 2014 39.03 39.66 38.85 39.29 19,404,186 +0.05(+0.13%)
Apr 10, 2014 40.67 40.84 39.19 39.24 25,597,426 -0.88(-2.19%)
Apr 09, 2014 38.79 40.15 38.78 40.11 22,929,304 +1.45(+3.74%)
Apr 08, 2014 38.84 39.07 38.43 38.67 15,325,384 -0.11(-0.27%)
Apr 07, 2014 38.90 39.45 38.66 38.77 16,264,451 -0.65(-1.66%)
Apr 04, 2014 39.77 39.85 39.40 39.43 14,822,255 -0.06(-0.16%)
Apr 03, 2014 39.71 39.87 39.30 39.49 11,832,935 -0.18(-0.44%)
Apr 02, 2014 39.68 39.73 39.38 39.66 10,049,401 +0.06(+0.16%)
Apr 01, 2014 39.80 39.93 39.35 39.60 10,982,361 -0.28(-0.70%)
Mar 31, 2014 39.40 39.93 39.37 39.88 12,703,657 +0.55(+1.41%)
Mar 28, 2014 39.49 40.02 39.18 39.33 12,754,380 +0.18(+0.45%)
Mar 27, 2014 39.26 39.42 38.87 39.15 15,729,760 -0.20(-0.52%)
Mar 26, 2014 38.94 39.66 38.91 39.36 18,541,230 +0.58(+1.50%)
Mar 25, 2014 37.85 38.98 37.80 38.77 20,092,756 +0.99(+2.62%)
Mar 24, 2014 38.54 38.54 37.63 37.78 22,063,394 -0.62(-1.61%)
Mar 21, 2014 39.69 39.76 38.37 38.40 33,343,770 -0.65(-1.67%)
Mar 20, 2014 39.22 39.26 38.86 39.05 12,042,738 -0.28(-0.71%)
Mar 19, 2014 39.82 39.98 39.09 39.33 14,302,768 -0.26(-0.66%)
Mar 18, 2014 39.56 39.73 39.45 39.59 9,998,650 +0.07(+0.18%)
Mar 17, 2014 39.31 39.66 39.31 39.52 13,696,168 +0.39(+1.01%)
Mar 14, 2014 39.01 39.36 38.83 39.13 17,248,938 -0.06(-0.16%)
Mar 13, 2014 39.77 39.90 39.14 39.19 14,404,452 -0.41(-1.03%)
Mar 12, 2014 39.31 39.69 39.22 39.60 13,622,667 +0.08(+0.21%)
Mar 11, 2014 40.01 40.04 39.43 39.52 15,615,451 -0.44(-1.10%)
Mar 10, 2014 40.04 40.17 39.73 39.96 10,591,572 -0.10(-0.26%)
Mar 07, 2014 39.98 40.13 39.80 40.06 15,255,380 +0.15(+0.37%)
Mar 06, 2014 39.78 40.19 39.74 39.92 15,213,715 +0.26(+0.67%)
Mar 05, 2014 40.01 40.04 39.40 39.65 12,868,603 -0.13(-0.32%)
Mar 04, 2014 39.76 40.01 39.67 39.78 15,774,053 +0.45(+1.13%)
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.