Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 38.10 38.11 38.06 38.09 4,282,888 +0.02(+0.05%)
May 29, 2014 38.08 38.08 38.03 38.07 1,365,557 +0.06(+0.17%)
May 28, 2014 38.03 38.06 38.01 38.01 1,749,664 -0.01(-0.02%)
May 27, 2014 38.03 38.04 37.98 38.02 3,403,321 +0.01(+0.02%)
May 23, 2014 37.98 38.01 38.01 38.01 2,572,637 +0.00(+0.01%)
May 22, 2014 37.96 38.01 37.95 38.00 2,453,874 +0.00(+0.01%)
May 21, 2014 37.98 38.02 37.93 38.00 5,495,210 +0.01(+0.02%)
May 20, 2014 38.02 38.02 37.97 37.99 2,734,796 -0.02(-0.05%)
May 19, 2014 37.99 38.03 37.97 38.01 4,007,615 +0.01(+0.02%)
May 16, 2014 37.95 38.00 37.92 38.00 2,852,840 +0.05(+0.14%)
May 15, 2014 38.00 38.00 37.92 37.94 2,082,862 -0.03(-0.07%)
May 14, 2014 37.98 37.99 37.92 37.97 1,599,970 +0.02(+0.05%)
May 13, 2014 37.93 37.98 37.92 37.95 3,339,442 +0.02(+0.05%)
May 12, 2014 37.91 37.93 37.86 37.93 7,752,943 +0.06(+0.17%)
May 09, 2014 37.88 37.90 37.83 37.87 2,103,365 +0.05(+0.12%)
May 08, 2014 37.86 37.89 37.80 37.82 3,051,518 -0.04(-0.10%)
May 07, 2014 37.86 37.88 37.80 37.86 1,444,539 +0.04(+0.10%)
May 06, 2014 37.80 37.84 37.78 37.82 1,767,063 +0.07(+0.19%)
May 05, 2014 37.81 37.83 37.74 37.75 5,171,807 -0.05(-0.15%)
May 02, 2014 37.75 37.81 37.74 37.80 2,762,197 +0.04(+0.10%)
May 01, 2014 37.80 37.80 37.72 37.77 5,906,012 +0.39(+1.03%)
Apr 30, 2014 37.38 37.43 37.35 37.38 4,229,232 +0.03(+0.07%)
Apr 29, 2014 37.38 37.38 37.34 37.36 2,777,732 -0.01(-0.02%)
Apr 28, 2014 37.33 37.36 37.30 37.36 2,925,906 +0.05(+0.15%)
Apr 25, 2014 37.32 37.35 37.28 37.31 3,275,121 +0.01(+0.02%)
Apr 24, 2014 37.33 37.34 37.26 37.30 5,938,419 -0.02(-0.05%)
Apr 23, 2014 37.33 37.33 37.29 37.32 4,270,705 +0.01(+0.02%)
Apr 22, 2014 37.32 37.33 37.27 37.31 5,198,735 +0.03(+0.07%)
Apr 21, 2014 37.28 37.33 37.27 37.28 2,787,835 +0.02(+0.05%)
Apr 17, 2014 37.26 37.26 37.26 37.26 2,639,033 -0.06(-0.17%)
Apr 16, 2014 37.35 37.35 37.27 37.33 3,515,031 +0.05(+0.12%)
Apr 15, 2014 37.28 37.32 37.22 37.28 9,119,862 +0.02(+0.05%)
Apr 14, 2014 37.17 37.29 37.17 37.26 6,608,750 +0.15(+0.41%)
Apr 11, 2014 37.21 37.23 37.09 37.11 15,013,809 -0.14(-0.36%)
Apr 10, 2014 37.36 37.36 37.25 37.25 4,948,534 -0.09(-0.24%)
Apr 09, 2014 37.31 37.36 37.26 37.34 4,628,588 +0.04(+0.10%)
Apr 08, 2014 37.25 37.30 37.21 37.30 4,799,586 +0.08(+0.22%)
Apr 07, 2014 37.26 37.28 37.22 37.22 3,620,311 -0.05(-0.12%)
Apr 04, 2014 37.28 37.30 37.25 37.26 6,184,582 +0.06(+0.17%)
Apr 03, 2014 37.23 37.25 37.19 37.20 2,278,648 +0.01(+0.02%)
Apr 02, 2014 37.19 37.22 37.17 37.19 2,916,494 +0.00(+0.00%)
Apr 01, 2014 37.20 37.22 37.17 37.19 7,341,580 +0.37(+1.02%)
Mar 31, 2014 36.83 36.84 36.80 36.82 2,684,326 +0.04(+0.12%)
Mar 28, 2014 36.77 36.80 36.74 36.77 1,982,149 +0.04(+0.12%)
Mar 27, 2014 36.76 36.76 36.68 36.73 3,258,452 +0.02(+0.05%)
Mar 26, 2014 36.77 36.81 36.71 36.71 3,821,127 -0.03(-0.07%)
Mar 25, 2014 36.74 36.77 36.72 36.74 2,798,181 +0.02(+0.05%)
Mar 24, 2014 36.72 36.73 36.65 36.72 3,359,758 +0.08(+0.22%)
Mar 21, 2014 36.68 36.71 36.61 36.64 3,767,025 -0.04(-0.10%)
Mar 20, 2014 36.52 36.68 36.52 36.68 3,764,978 +0.12(+0.34%)
Mar 19, 2014 36.71 36.72 36.51 36.55 8,961,820 -0.12(-0.34%)
Mar 18, 2014 36.62 36.70 36.60 36.68 3,598,263 +0.12(+0.32%)
Mar 17, 2014 36.58 36.62 36.56 36.56 3,143,891 +0.04(+0.10%)
Mar 14, 2014 36.54 36.60 36.52 36.52 3,141,217 -0.05(-0.15%)
Mar 13, 2014 36.65 36.66 36.52 36.58 6,635,798 -0.05(-0.15%)
Mar 12, 2014 36.62 36.66 36.59 36.63 4,162,852 +0.01(+0.02%)
Mar 11, 2014 36.64 36.67 36.59 36.62 2,875,735 +0.02(+0.05%)
Mar 10, 2014 36.60 36.63 36.58 36.60 4,416,401 -0.02(-0.05%)
Mar 07, 2014 36.71 36.73 36.60 36.62 8,596,956 -0.11(-0.29%)
Mar 06, 2014 36.81 36.84 36.73 36.73 1,959,246 -0.09(-0.24%)
Mar 05, 2014 36.85 36.85 36.78 36.82 4,214,837 -0.03(-0.07%)
Mar 04, 2014 36.81 36.85 36.79 36.84 3,482,197 +0.09(+0.24%)
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.