Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 38.51 38.97 38.41 38.64 1,513,569 +0.14(+0.38%)
May 29, 2014 38.91 39.02 38.21 38.50 1,964,091 -0.38(-0.99%)
May 28, 2014 38.78 38.96 38.35 38.88 2,064,595 +0.04(+0.10%)
May 27, 2014 39.38 39.38 38.83 38.84 1,800,646 -0.39(-1.00%)
May 23, 2014 39.41 39.24 39.24 39.24 3,850,803 +0.63(+1.62%)
May 22, 2014 38.30 38.83 38.24 38.61 1,308,284 +0.47(+1.22%)
May 21, 2014 38.57 38.77 37.75 38.15 1,907,817 -0.22(-0.56%)
May 20, 2014 38.93 38.96 38.18 38.36 1,557,916 -0.79(-2.03%)
May 19, 2014 39.26 39.40 38.96 39.16 1,154,471 -0.14(-0.37%)
May 16, 2014 38.79 39.30 38.67 39.30 990,834 +0.51(+1.32%)
May 15, 2014 39.00 39.00 38.27 38.79 1,062,702 -0.36(-0.92%)
May 14, 2014 39.22 39.44 38.95 39.15 1,091,760 -0.04(-0.10%)
May 13, 2014 39.32 39.81 39.13 39.19 1,256,712 +0.14(+0.35%)
May 12, 2014 38.64 39.50 38.61 39.05 1,461,889 +0.69(+1.80%)
May 09, 2014 37.81 38.38 37.56 38.36 1,140,039 +0.54(+1.42%)
May 08, 2014 37.57 38.70 37.54 37.82 1,361,852 +0.33(+0.88%)
May 07, 2014 37.65 37.88 37.05 37.50 851,433 -0.13(-0.34%)
May 06, 2014 37.81 37.86 37.34 37.62 1,170,726 -0.35(-0.93%)
May 05, 2014 37.70 38.17 37.36 37.98 1,072,022 +0.20(+0.53%)
May 02, 2014 37.37 38.22 37.26 37.78 885,848 +0.46(+1.23%)
May 01, 2014 37.50 37.69 37.21 37.32 1,067,291 +0.00(+0.00%)
Apr 30, 2014 37.30 37.38 36.85 37.32 1,088,355 -0.01(-0.02%)
Apr 29, 2014 37.19 37.44 36.93 37.33 1,079,117 +0.21(+0.56%)
Apr 28, 2014 36.97 37.84 36.61 37.12 1,759,372 +0.35(+0.96%)
Apr 25, 2014 36.87 37.11 36.69 36.77 709,448 -0.24(-0.65%)
Apr 24, 2014 36.89 37.14 36.71 37.01 1,208,355 +0.33(+0.90%)
Apr 23, 2014 36.61 37.31 36.60 36.68 1,354,287 +0.14(+0.37%)
Apr 22, 2014 36.40 36.96 36.34 36.54 1,464,448 +0.14(+0.40%)
Apr 21, 2014 36.40 36.61 36.10 36.40 1,035,528 +0.11(+0.31%)
Apr 17, 2014 36.21 36.28 36.28 36.28 1,668,868 +0.03(+0.09%)
Apr 16, 2014 36.02 36.48 35.86 36.25 1,262,274 +0.47(+1.30%)
Apr 15, 2014 35.54 36.09 35.26 35.79 1,440,385 +0.27(+0.77%)
Apr 14, 2014 35.46 35.82 35.07 35.51 1,541,218 +0.38(+1.09%)
Apr 11, 2014 35.33 35.71 34.93 35.13 1,802,936 -0.57(-1.61%)
Apr 10, 2014 36.77 36.81 35.65 35.71 1,386,200 -1.11(-3.01%)
Apr 09, 2014 36.74 36.93 36.13 36.82 1,239,510 +0.22(+0.59%)
Apr 08, 2014 36.10 36.62 35.93 36.60 1,688,342 +0.50(+1.39%)
Apr 07, 2014 36.69 36.79 35.82 36.10 3,691,749 -0.86(-2.33%)
Apr 04, 2014 38.00 38.29 36.70 36.96 2,894,395 -0.74(-1.97%)
Apr 03, 2014 38.58 38.87 37.67 37.70 1,972,766 -0.87(-2.26%)
Apr 02, 2014 37.88 38.59 37.62 38.57 2,597,109 +0.82(+2.18%)
Apr 01, 2014 37.72 38.44 37.57 37.75 2,928,000 +0.26(+0.68%)
Mar 31, 2014 37.11 37.69 36.86 37.49 3,038,646 +0.68(+1.84%)
Mar 28, 2014 36.12 37.16 36.01 36.82 2,092,788 +0.69(+1.92%)
Mar 27, 2014 36.04 36.29 35.71 36.12 2,113,218 +0.14(+0.40%)
Mar 26, 2014 36.89 36.89 35.98 35.98 1,726,667 -0.78(-2.13%)
Mar 25, 2014 36.93 37.09 36.42 36.76 2,144,462 -0.06(-0.15%)
Mar 24, 2014 36.70 36.91 36.16 36.82 1,775,868 +0.23(+0.63%)
Mar 21, 2014 37.08 37.46 36.58 36.58 2,950,567 -0.56(-1.50%)
Mar 20, 2014 36.86 37.21 36.82 37.14 1,217,233 +0.18(+0.48%)
Mar 19, 2014 36.92 37.23 36.74 36.97 1,719,408 +0.08(+0.22%)
Mar 18, 2014 36.31 37.30 36.26 36.89 4,938,832 +0.65(+1.81%)
Mar 17, 2014 36.09 36.26 35.97 36.23 4,209,097 +0.26(+0.73%)
Mar 14, 2014 36.22 36.51 35.95 35.97 2,220,386 -0.34(-0.92%)
Mar 13, 2014 36.51 36.99 36.10 36.30 2,991,158 -0.16(-0.44%)
Mar 12, 2014 36.58 37.08 36.25 36.46 3,871,372 -0.38(-1.04%)
Mar 11, 2014 36.69 37.06 36.40 36.85 3,039,240 +0.16(+0.44%)
Mar 10, 2014 37.21 37.25 36.52 36.69 4,665,402 -0.41(-1.12%)
Mar 07, 2014 35.96 37.35 35.83 37.10 8,809,632 +3.00(+8.80%)
Mar 06, 2014 33.97 34.31 33.50 34.10 3,788,182 +0.29(+0.85%)
Mar 05, 2014 34.20 34.20 33.46 33.81 2,241,200 -0.34(-0.98%)
Mar 04, 2014 33.72 34.30 33.72 34.15 2,463,630 +0.80(+2.39%)
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.