Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 39.42 39.95 39.17 39.93 1,325,620 +0.38(+0.96%)
Jun 27, 2014 38.99 39.62 38.89 39.55 2,593,655 +0.46(+1.18%)
Jun 26, 2014 39.43 39.74 38.88 39.09 1,007,157 -0.59(-1.49%)
Jun 25, 2014 39.25 39.81 39.25 39.68 836,408 +0.29(+0.74%)
Jun 24, 2014 39.28 40.03 39.06 39.39 1,167,823 +0.09(+0.23%)
Jun 23, 2014 39.56 39.97 39.26 39.30 1,120,641 -0.21(-0.53%)
Jun 20, 2014 40.26 40.31 38.83 39.51 4,746,002 -1.02(-2.52%)
Jun 19, 2014 39.60 40.54 39.35 40.53 2,491,374 +0.98(+2.48%)
Jun 18, 2014 39.22 39.59 38.69 39.55 2,234,538 +0.31(+0.79%)
Jun 17, 2014 39.46 39.63 38.95 39.24 1,795,740 -0.40(-1.01%)
Jun 16, 2014 39.65 40.07 39.41 39.64 1,029,163 -0.16(-0.40%)
Jun 13, 2014 40.32 40.36 39.69 39.80 1,152,445 -0.41(-1.02%)
Jun 12, 2014 40.52 40.63 39.95 40.21 2,156,051 -0.32(-0.79%)
Jun 11, 2014 40.48 40.54 39.93 40.53 1,620,827 -0.11(-0.27%)
Jun 10, 2014 40.69 40.88 40.28 40.64 1,221,013 +0.32(+0.79%)
Jun 06, 2014 40.02 40.42 39.92 40.32 1,637,686 +0.38(+0.95%)
Jun 05, 2014 39.88 40.46 39.39 39.94 2,826,612 +0.27(+0.68%)
Jun 04, 2014 39.90 40.18 39.64 39.67 1,546,535 -0.30(-0.75%)
Jun 03, 2014 40.10 40.51 39.75 39.97 1,118,234 -0.03(-0.08%)
Jun 02, 2014 39.97 40.33 39.65 40.00 1,094,496 +0.02(+0.05%)
May 30, 2014 39.99 40.18 39.63 39.98 1,278,680 -0.13(-0.32%)
May 29, 2014 39.97 40.43 39.75 40.11 900,752 +0.20(+0.50%)
May 28, 2014 40.45 40.66 39.86 39.91 1,569,962 -0.78(-1.92%)
May 27, 2014 40.53 40.82 40.32 40.69 1,183,959 +0.31(+0.77%)
May 23, 2014 39.78 40.38 40.38 40.38 1,193,200 +0.40(+0.99%)
May 22, 2014 39.17 40.25 38.95 39.98 871,737 +0.98(+2.50%)
May 21, 2014 38.84 39.56 38.79 39.01 1,108,879 +0.27(+0.70%)
May 20, 2014 38.78 39.20 38.71 38.74 1,768,102 -0.22(-0.56%)
May 19, 2014 38.43 39.70 38.18 38.96 1,839,709 +0.62(+1.62%)
May 16, 2014 38.02 38.41 37.87 38.34 2,245,558 +0.49(+1.29%)
May 15, 2014 38.67 38.76 37.28 37.85 2,510,679 -0.89(-2.30%)
May 14, 2014 39.81 39.87 38.65 38.74 1,210,516 -1.15(-2.88%)
May 13, 2014 40.47 40.74 39.86 39.89 858,528 -0.58(-1.43%)
May 12, 2014 39.92 40.82 39.68 40.47 1,266,125 +0.93(+2.35%)
May 09, 2014 39.08 39.58 38.77 39.54 1,880,906 +0.55(+1.41%)
May 08, 2014 38.79 39.54 38.69 38.99 1,766,012 +0.03(+0.08%)
May 07, 2014 39.23 39.41 38.54 38.96 2,011,339 -0.30(-0.76%)
May 06, 2014 40.25 40.25 39.17 39.26 1,310,522 -1.04(-2.58%)
May 05, 2014 40.41 40.51 39.84 40.30 1,357,603 -0.52(-1.27%)
May 02, 2014 39.50 41.10 39.50 40.82 2,618,433 +1.26(+3.19%)
May 01, 2014 42.14 42.14 38.57 39.56 4,122,563 -0.29(-0.73%)
Apr 30, 2014 40.00 40.12 39.36 39.85 1,797,899 -0.26(-0.65%)
Apr 29, 2014 39.61 40.24 39.15 40.11 1,282,723 +0.65(+1.65%)
Apr 28, 2014 40.46 40.85 38.72 39.46 3,267,051 -0.88(-2.18%)
Apr 25, 2014 41.52 41.54 39.76 40.34 2,285,034 -1.66(-3.95%)
Apr 24, 2014 41.47 42.01 41.02 42.00 1,348,336 +0.71(+1.72%)
Apr 23, 2014 41.36 41.58 40.90 41.29 1,066,370 -0.11(-0.27%)
Apr 22, 2014 40.85 41.90 40.83 41.40 1,171,421 +0.63(+1.55%)
Apr 21, 2014 40.53 40.91 40.12 40.77 1,028,218 +0.33(+0.82%)
Apr 17, 2014 40.85 40.44 40.44 40.44 932,500 -0.42(-1.03%)
Apr 16, 2014 40.57 41.32 40.55 40.86 1,194,450 +0.61(+1.52%)
Apr 15, 2014 40.42 40.80 39.63 40.25 1,443,881 -0.04(-0.10%)
Apr 14, 2014 40.77 40.83 39.97 40.29 1,055,883 -0.16(-0.40%)
Apr 11, 2014 40.50 41.07 40.23 40.45 929,354 -0.49(-1.20%)
Apr 10, 2014 41.87 42.00 40.58 40.94 1,385,533 -1.06(-2.52%)
Apr 09, 2014 41.89 42.32 41.16 42.00 1,510,457 +0.93(+2.26%)
Apr 08, 2014 40.57 41.16 40.09 41.07 1,463,428 +0.45(+1.11%)
Apr 07, 2014 41.94 42.25 40.35 40.62 1,410,672 -1.47(-3.49%)
Apr 04, 2014 42.47 43.51 41.72 42.09 1,690,892 +0.01(+0.02%)
Apr 03, 2014 42.48 42.78 42.02 42.08 1,594,420 -0.40(-0.94%)
Apr 02, 2014 42.49 42.81 42.21 42.48 1,433,808 -0.05(-0.12%)
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.