Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 40.76 40.95 40.44 40.66 702,853 -0.08(-0.20%)
Jun 27, 2014 40.43 41.00 40.43 40.74 926,681 +0.18(+0.44%)
Jun 26, 2014 40.54 40.67 40.24 40.56 371,444 +0.01(+0.02%)
Jun 25, 2014 40.62 40.86 40.43 40.55 444,998 -0.08(-0.20%)
Jun 24, 2014 40.59 41.05 40.55 40.63 380,674 -0.19(-0.47%)
Jun 23, 2014 41.06 41.07 40.76 40.82 341,100 -0.34(-0.83%)
Jun 20, 2014 41.33 41.45 41.09 41.16 679,991 +0.05(+0.12%)
Jun 19, 2014 40.91 41.22 40.83 41.11 418,277 +0.20(+0.49%)
Jun 18, 2014 40.99 41.14 40.55 40.91 470,970 -0.09(-0.22%)
Jun 17, 2014 40.68 41.04 40.58 41.00 459,743 +0.25(+0.61%)
Jun 16, 2014 40.91 41.09 40.69 40.75 464,971 -0.17(-0.42%)
Jun 13, 2014 40.64 41.01 40.60 40.92 411,846 +0.26(+0.64%)
Jun 12, 2014 40.93 40.96 40.63 40.66 339,021 -0.28(-0.68%)
Jun 11, 2014 40.89 41.01 40.77 40.94 474,566 -0.09(-0.22%)
Jun 10, 2014 41.32 41.39 40.94 41.03 462,705 -0.22(-0.53%)
Jun 06, 2014 41.21 41.38 40.99 41.25 303,539 +0.13(+0.32%)
Jun 05, 2014 40.73 41.13 40.59 41.12 412,298 +0.44(+1.08%)
Jun 04, 2014 40.62 40.89 40.59 40.68 612,808 -0.08(-0.20%)
Jun 03, 2014 41.10 41.30 40.70 40.76 1,144,250 -0.50(-1.21%)
Jun 02, 2014 41.37 41.49 41.15 41.26 463,217 -0.15(-0.36%)
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 40.98 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 40.30 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 39.98 39.28 39.95 690,459 +0.36(+0.91%)
Apr 14, 2014 39.73 39.84 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 40.80 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(+0.43%)
Apr 02, 2014 39.72 40.08 39.60 40.00 550,396 +0.28(+0.70%)
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.