Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 40.92 41.34 40.87 41.09 12,297,148 +0.23(+0.56%)
Jun 27, 2014 41.46 41.57 40.83 40.87 24,335,866 -0.71(-1.71%)
Jun 26, 2014 41.74 41.75 41.38 41.58 10,190,102 -0.23(-0.56%)
Jun 25, 2014 41.01 42.14 41.00 41.81 18,687,532 +0.67(+1.62%)
Jun 24, 2014 41.47 41.74 41.11 41.14 11,485,133 -0.41(-0.99%)
Jun 23, 2014 41.77 41.90 41.49 41.55 9,771,919 -0.30(-0.71%)
Jun 20, 2014 41.63 42.11 41.51 41.85 20,297,686 +0.44(+1.06%)
Jun 19, 2014 41.50 41.50 41.27 41.41 8,461,416 -0.08(-0.19%)
Jun 18, 2014 41.22 41.52 41.06 41.49 11,032,434 +0.25(+0.60%)
Jun 17, 2014 41.16 41.35 41.04 41.24 8,822,262 -0.01(-0.02%)
Jun 16, 2014 41.24 41.47 41.01 41.25 10,825,848 -0.12(-0.29%)
Jun 13, 2014 41.28 41.66 41.18 41.37 11,823,427 -0.04(-0.10%)
Jun 12, 2014 41.40 41.71 41.24 41.41 13,463,913 -0.06(-0.15%)
Jun 11, 2014 41.27 41.63 41.19 41.48 16,585,105 +0.23(+0.55%)
Jun 10, 2014 40.85 41.26 40.85 41.25 10,817,398 +0.45(+1.11%)
Jun 06, 2014 41.05 41.09 40.79 40.80 9,504,641 -0.18(-0.43%)
Jun 05, 2014 40.88 41.24 40.71 40.98 10,833,778 +0.12(+0.29%)
Jun 04, 2014 40.75 40.91 40.56 40.86 9,748,628 +0.01(+0.03%)
Jun 03, 2014 40.57 40.88 40.46 40.84 10,035,933 -0.01(-0.03%)
Jun 02, 2014 40.84 41.05 40.54 40.86 9,110,744 +0.05(+0.12%)
May 30, 2014 40.57 41.10 40.57 40.81 16,331,573 +0.11(+0.28%)
May 29, 2014 40.14 40.76 39.92 40.69 12,057,201 +0.92(+2.30%)
May 28, 2014 40.00 40.01 39.78 39.78 9,702,143 -0.20(-0.51%)
May 27, 2014 40.15 40.23 39.83 39.98 10,353,327 -0.08(-0.21%)
May 23, 2014 39.94 40.07 40.07 40.07 8,582,673 +0.20(+0.51%)
May 22, 2014 39.78 40.04 39.52 39.86 7,150,898 -0.04(-0.10%)
May 21, 2014 39.64 39.93 39.59 39.90 9,442,404 +0.41(+1.04%)
May 20, 2014 39.65 39.68 39.30 39.49 11,138,706 -0.25(-0.62%)
May 19, 2014 39.31 39.75 39.23 39.74 10,661,760 +0.34(+0.86%)
May 16, 2014 39.25 39.68 39.25 39.40 12,849,224 -0.01(-0.04%)
May 15, 2014 39.36 39.91 39.15 39.42 12,645,213 -0.34(-0.85%)
May 14, 2014 39.23 39.89 39.23 39.76 11,056,180 +0.44(+1.11%)
May 13, 2014 39.01 39.54 38.93 39.32 12,703,624 +0.32(+0.83%)
May 12, 2014 39.23 39.23 38.68 38.99 11,460,061 +0.06(+0.14%)
May 09, 2014 38.86 39.29 38.37 38.94 17,561,082 +0.27(+0.69%)
May 08, 2014 39.18 39.33 38.59 38.67 20,375,370 -0.71(-1.81%)
May 07, 2014 39.63 40.07 39.16 39.38 32,473,310 -0.90(-2.22%)
May 06, 2014 41.43 41.45 40.23 40.28 19,211,834 -1.07(-2.59%)
May 05, 2014 40.98 41.38 40.73 41.35 11,534,785 +0.29(+0.70%)
May 02, 2014 41.94 41.98 40.86 41.06 17,127,860 -0.99(-2.35%)
May 01, 2014 41.29 42.20 41.29 42.05 16,623,916 +0.75(+1.81%)
Apr 30, 2014 41.26 41.61 40.92 41.30 19,211,050 -0.11(-0.27%)
Apr 29, 2014 40.55 41.51 40.39 41.41 19,370,684 +1.44(+3.60%)
Apr 28, 2014 40.63 40.80 39.83 39.97 24,080,380 -0.40(-0.98%)
Apr 25, 2014 40.57 40.68 40.22 40.37 8,831,171 -0.20(-0.50%)
Apr 24, 2014 40.43 40.78 40.09 40.57 9,521,040 +0.02(+0.05%)
Apr 23, 2014 40.73 40.74 40.25 40.55 10,968,985 -0.19(-0.47%)
Apr 22, 2014 40.26 41.13 40.21 40.74 19,722,844 +0.37(+0.91%)
Apr 21, 2014 39.89 40.41 39.78 40.38 8,835,084 +0.55(+1.38%)
Apr 17, 2014 39.81 39.83 39.83 39.83 15,971,032 +0.15(+0.37%)
Apr 16, 2014 39.81 40.16 39.45 39.68 13,662,439 +0.15(+0.37%)
Apr 15, 2014 39.35 39.71 38.87 39.53 15,785,059 +0.34(+0.86%)
Apr 14, 2014 39.65 40.01 38.75 39.19 15,292,185 -0.25(-0.63%)
Apr 11, 2014 39.18 39.82 39.00 39.44 19,329,016 +0.05(+0.13%)
Apr 10, 2014 40.83 41.00 39.34 39.39 25,498,262 -0.88(-2.19%)
Apr 09, 2014 38.94 40.31 38.93 40.27 22,840,476 +1.45(+3.74%)
Apr 08, 2014 38.99 39.22 38.58 38.82 15,266,013 -0.11(-0.27%)
Apr 07, 2014 39.05 39.61 38.81 38.92 16,201,442 -0.66(-1.66%)
Apr 04, 2014 39.92 40.00 39.56 39.58 14,764,834 -0.06(-0.16%)
Apr 03, 2014 39.87 40.02 39.46 39.64 11,787,094 -0.18(-0.44%)
Apr 02, 2014 39.83 39.89 39.53 39.82 10,010,469 +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.