Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 38.36 38.42 38.20 38.36 222,868 -0.01(-0.03%)
May 29, 2014 38.19 38.37 38.10 38.37 181,329 +0.27(+0.71%)
May 28, 2014 38.21 38.23 38.03 38.10 235,243 -0.06(-0.16%)
May 27, 2014 37.87 38.17 37.87 38.16 162,744 +0.42(+1.11%)
May 23, 2014 37.46 37.74 37.74 37.74 87,300 +0.22(+0.59%)
May 22, 2014 37.19 37.59 37.18 37.52 120,573 +0.34(+0.91%)
May 21, 2014 36.98 37.21 36.94 37.18 106,355 +0.35(+0.95%)
May 20, 2014 37.15 37.15 36.69 36.83 146,955 -0.35(-0.94%)
May 19, 2014 36.82 37.24 36.80 37.18 94,748 +0.30(+0.81%)
May 16, 2014 36.76 36.88 36.48 36.88 239,512 +0.20(+0.55%)
May 15, 2014 36.96 36.96 36.33 36.68 269,020 -0.40(-1.08%)
May 14, 2014 37.25 37.33 37.01 37.08 177,938 -0.16(-0.43%)
May 13, 2014 37.33 37.50 37.24 37.24 141,513 -0.09(-0.24%)
May 12, 2014 36.80 37.35 36.80 37.33 191,884 +0.61(+1.66%)
May 09, 2014 36.55 36.72 36.34 36.72 174,166 +0.07(+0.19%)
May 08, 2014 36.72 37.20 36.58 36.65 129,501 -0.19(-0.52%)
May 07, 2014 36.94 37.01 36.42 36.84 262,628 -0.03(-0.08%)
May 06, 2014 37.23 37.27 36.86 36.87 129,353 -0.43(-1.15%)
May 05, 2014 36.92 37.34 36.77 37.30 300,856 +0.24(+0.65%)
May 02, 2014 37.06 37.20 36.90 37.06 198,437 +0.08(+0.22%)
May 01, 2014 37.01 37.29 36.90 36.98 653,987 +0.04(+0.11%)
Apr 30, 2014 36.64 36.95 36.57 36.94 377,077 +0.22(+0.60%)
Apr 29, 2014 36.43 36.75 36.37 36.72 291,950 +0.39(+1.07%)
Apr 28, 2014 36.63 36.79 35.90 36.33 261,233 -0.16(-0.44%)
Apr 25, 2014 37.01 37.01 36.44 36.49 190,897 -0.56(-1.51%)
Apr 24, 2014 37.27 37.37 36.78 37.05 240,623 +0.01(+0.03%)
Apr 23, 2014 37.26 37.31 37.04 37.04 441,534 -0.21(-0.56%)
Apr 22, 2014 36.99 37.35 36.99 37.25 314,614 +0.38(+1.03%)
Apr 21, 2014 36.71 36.92 36.55 36.87 295,231 +0.20(+0.55%)
Apr 17, 2014 36.56 36.67 36.67 36.67 156,700 +0.11(+0.30%)
Apr 16, 2014 36.19 36.56 36.10 36.56 185,152 +0.67(+1.86%)
Apr 15, 2014 35.71 36.04 35.16 35.89 710,368 +0.19(+0.54%)
Apr 14, 2014 35.78 36.00 35.34 35.70 232,783 +0.21(+0.58%)
Apr 11, 2014 35.64 35.97 35.45 35.49 468,010 -0.44(-1.22%)
Apr 10, 2014 36.99 36.99 35.85 35.93 164,691 -1.11(-3.00%)
Apr 09, 2014 36.47 37.04 36.39 37.04 82,289 +0.72(+1.98%)
Apr 08, 2014 36.06 36.36 35.81 36.32 170,104 +0.25(+0.70%)
Apr 07, 2014 36.56 36.67 35.79 36.07 541,801 -0.62(-1.70%)
Apr 04, 2014 37.75 37.75 36.62 36.69 520,095 -0.88(-2.34%)
Apr 03, 2014 37.92 37.92 37.39 37.57 120,894 -0.29(-0.77%)
Apr 02, 2014 37.84 37.90 37.70 37.86 233,020 +0.13(+0.34%)
Apr 01, 2014 37.35 37.74 37.35 37.73 311,853 +0.48(+1.29%)
Mar 31, 2014 36.91 37.28 36.91 37.25 170,010 +0.51(+1.39%)
Mar 28, 2014 36.74 37.05 36.66 36.74 233,441 +0.11(+0.30%)
Mar 27, 2014 36.73 36.80 36.33 36.63 287,336 -0.06(-0.16%)
Mar 26, 2014 37.29 37.30 36.69 36.69 88,763 -0.39(-1.05%)
Mar 25, 2014 37.30 37.55 36.94 37.08 205,151 -0.06(-0.16%)
Mar 24, 2014 37.81 37.81 36.90 37.14 133,906 -0.50(-1.33%)
Mar 21, 2014 38.08 38.23 37.61 37.64 183,136 -0.39(-1.03%)
Mar 20, 2014 37.89 38.06 37.71 38.03 117,165 +0.06(+0.16%)
Mar 19, 2014 38.36 38.36 37.78 37.97 295,905 -0.33(-0.86%)
Mar 18, 2014 37.99 38.32 37.99 38.30 172,440 +0.36(+0.95%)
Mar 17, 2014 37.82 38.10 37.82 37.94 170,255 +0.34(+0.90%)
Mar 14, 2014 37.61 37.87 37.58 37.60 144,930 -0.11(-0.29%)
Mar 13, 2014 38.31 38.34 37.58 37.71 375,872 -0.51(-1.33%)
Mar 12, 2014 37.94 38.23 37.76 38.22 671,120 +0.07(+0.18%)
Mar 11, 2014 38.45 38.55 38.06 38.15 230,762 -0.27(-0.70%)
Mar 10, 2014 38.39 38.52 38.19 38.42 189,484 +0.00(+0.00%)
Mar 07, 2014 38.53 38.54 38.26 38.42 143,321 +0.04(+0.10%)
Mar 06, 2014 38.52 38.56 38.29 38.38 231,597 -0.05(-0.13%)
Mar 05, 2014 38.50 38.52 38.39 38.43 145,282 -0.08(-0.21%)
Mar 04, 2014 38.24 38.56 38.24 38.51 365,441 +0.65(+1.72%)
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.