Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 41.09 41.42 41.09 41.41 483,892 +0.21(+0.51%)
May 29, 2014 41.07 41.26 40.90 41.20 495,528 +0.20(+0.49%)
May 28, 2014 40.91 41.05 40.75 41.00 418,454 +0.10(+0.24%)
May 27, 2014 40.74 40.97 40.73 40.90 447,825 +0.21(+0.52%)
May 23, 2014 40.62 40.69 40.69 40.69 434,900 -0.02(-0.05%)
May 22, 2014 40.64 40.83 40.52 40.71 209,894 +0.08(+0.20%)
May 21, 2014 40.81 40.92 40.44 40.63 452,052 -0.15(-0.37%)
May 20, 2014 41.07 41.15 40.73 40.78 452,599 -0.33(-0.80%)
May 19, 2014 40.91 41.28 40.83 41.11 427,491 +0.16(+0.39%)
May 16, 2014 40.80 41.01 40.76 40.95 572,360 +0.08(+0.20%)
May 15, 2014 40.84 41.08 40.44 40.87 727,828 -0.53(-1.28%)
May 14, 2014 41.29 41.47 41.12 41.40 594,884 +0.12(+0.29%)
May 13, 2014 41.42 41.58 41.24 41.28 582,055 -0.16(-0.39%)
May 12, 2014 41.07 41.56 41.07 41.44 750,543 +0.51(+1.25%)
May 09, 2014 40.66 41.00 40.43 40.93 518,015 +0.27(+0.66%)
May 08, 2014 40.29 40.83 40.29 40.66 545,080 +0.34(+0.84%)
May 07, 2014 40.17 40.48 40.05 40.32 937,593 +0.13(+0.32%)
May 06, 2014 40.09 40.50 40.08 40.19 533,000 +0.04(+0.10%)
May 05, 2014 39.98 40.29 39.95 40.15 579,421 -0.02(-0.05%)
May 02, 2014 40.30 40.37 40.08 40.17 684,408 +0.04(+0.10%)
May 01, 2014 40.22 40.29 40.00 40.13 788,094 -0.11(-0.27%)
Apr 30, 2014 40.28 40.40 40.06 40.24 666,956 +0.04(+0.10%)
Apr 29, 2014 40.49 40.49 40.16 40.20 404,910 -0.23(-0.57%)
Apr 28, 2014 40.34 40.72 40.24 40.43 541,898 +0.12(+0.30%)
Apr 25, 2014 40.71 40.71 40.23 40.31 651,580 -0.32(-0.79%)
Apr 24, 2014 39.94 41.14 39.94 40.63 731,785 -0.15(-0.37%)
Apr 23, 2014 40.98 41.06 40.59 40.78 458,517 -0.21(-0.51%)
Apr 22, 2014 40.62 41.01 40.39 40.99 530,083 +0.42(+1.04%)
Apr 21, 2014 40.48 40.59 40.36 40.57 309,170 +0.13(+0.32%)
Apr 17, 2014 40.20 40.44 40.44 40.44 1,181,000 +0.14(+0.35%)
Apr 16, 2014 40.07 40.49 40.07 40.30 570,155 +0.35(+0.88%)
Apr 15, 2014 39.53 39.99 39.28 39.95 690,459 +0.36(+0.91%)
Apr 14, 2014 39.73 39.83 39.42 39.59 741,746 +0.01(+0.03%)
Apr 11, 2014 39.92 40.06 39.56 39.58 801,384 -0.68(-1.69%)
Apr 10, 2014 40.63 40.79 40.13 40.26 937,468 -0.37(-0.91%)
Apr 09, 2014 40.14 40.67 40.05 40.63 577,474 +0.42(+1.04%)
Apr 08, 2014 39.78 40.32 39.60 40.21 779,653 +0.37(+0.93%)
Apr 07, 2014 39.87 39.98 39.51 39.84 608,412 -0.08(-0.20%)
Apr 04, 2014 40.38 40.60 39.79 39.92 594,410 -0.25(-0.62%)
Apr 03, 2014 40.10 40.20 39.82 40.17 548,629 +0.17(+0.42%)
Apr 02, 2014 39.72 40.08 39.60 40.00 550,396 +0.28(+0.70%)
Apr 01, 2014 39.56 39.73 39.13 39.72 642,181 +0.48(+1.22%)
Mar 31, 2014 38.49 39.24 38.31 39.24 1,082,593 +0.90(+2.35%)
Mar 28, 2014 38.01 38.38 37.89 38.34 518,633 +0.40(+1.05%)
Mar 27, 2014 37.89 38.01 37.58 37.94 630,148 +0.08(+0.21%)
Mar 26, 2014 38.19 38.26 37.86 37.86 715,633 -0.18(-0.47%)
Mar 25, 2014 38.24 38.31 37.86 38.04 655,638 -0.13(-0.34%)
Mar 24, 2014 38.45 38.70 37.91 38.17 735,019 -0.17(-0.44%)
Mar 21, 2014 38.44 38.72 38.24 38.34 1,348,638 +0.04(+0.10%)
Mar 20, 2014 38.22 38.34 38.14 38.30 378,192 -0.01(-0.03%)
Mar 19, 2014 38.82 38.88 38.12 38.31 416,586 -0.50(-1.29%)
Mar 18, 2014 38.85 38.93 38.66 38.81 290,714 +0.04(+0.10%)
Mar 17, 2014 38.63 38.88 38.50 38.77 465,507 +0.32(+0.83%)
Mar 14, 2014 38.67 38.87 38.43 38.45 533,126 -0.30(-0.77%)
Mar 13, 2014 39.32 39.62 38.68 38.75 619,472 -0.52(-1.32%)
Mar 12, 2014 38.93 39.35 38.93 39.27 714,819 +0.08(+0.20%)
Mar 11, 2014 39.43 39.43 39.04 39.19 777,150 -0.26(-0.66%)
Mar 10, 2014 39.33 39.48 39.08 39.45 567,860 +0.07(+0.18%)
Mar 07, 2014 39.34 39.56 39.19 39.38 1,060,290 +0.14(+0.36%)
Mar 06, 2014 39.48 39.59 39.19 39.24 506,546 -0.17(-0.43%)
Mar 05, 2014 39.39 39.45 39.02 39.41 453,505 +0.04(+0.10%)
Mar 04, 2014 39.53 39.69 39.32 39.37 641,445 +0.22(+0.56%)
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.