Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 39.78 39.80 39.52 39.65 17,119,084 -0.26(-0.64%)
Jun 27, 2014 39.40 39.90 39.34 39.90 22,357,998 +0.40(+1.01%)
Jun 26, 2014 39.69 39.72 39.22 39.50 16,619,390 -0.17(-0.44%)
Jun 25, 2014 39.44 39.79 39.28 39.68 16,877,452 +0.08(+0.21%)
Jun 24, 2014 39.92 39.97 39.54 39.59 14,849,572 -0.37(-0.92%)
Jun 23, 2014 39.75 40.02 39.62 39.96 17,361,018 +0.07(+0.17%)
Jun 20, 2014 39.51 39.91 39.43 39.89 39,555,608 +0.66(+1.67%)
Jun 19, 2014 39.22 39.37 39.17 39.24 21,553,452 -0.02(-0.04%)
Jun 18, 2014 38.99 39.33 38.87 39.25 23,822,730 +0.29(+0.74%)
Jun 17, 2014 38.49 39.03 38.45 38.97 20,457,848 +0.43(+1.12%)
Jun 16, 2014 39.13 39.14 38.42 38.54 21,220,008 -0.61(-1.56%)
Jun 13, 2014 39.14 39.28 39.03 39.15 14,731,487 +0.14(+0.37%)
Jun 12, 2014 39.31 39.43 38.96 39.00 17,647,204 -0.40(-1.01%)
Jun 11, 2014 39.49 39.60 39.27 39.40 15,402,637 -0.26(-0.67%)
Jun 10, 2014 39.52 39.70 39.37 39.67 16,121,764 +0.46(+1.17%)
Jun 06, 2014 38.97 39.24 38.93 39.21 17,436,658 +0.26(+0.68%)
Jun 05, 2014 38.55 39.01 38.48 38.94 15,546,700 +0.45(+1.16%)
Jun 04, 2014 38.43 38.52 38.33 38.50 13,271,677 -0.04(-0.10%)
Jun 03, 2014 38.38 38.59 38.28 38.54 12,277,427 +0.00(+0.00%)
Jun 02, 2014 38.42 38.60 38.37 38.54 15,570,510 +0.23(+0.61%)
May 30, 2014 37.96 38.33 37.96 38.30 20,534,746 +0.38(+1.01%)
May 29, 2014 38.17 38.17 37.83 37.92 17,011,940 -0.13(-0.34%)
May 28, 2014 38.11 38.24 37.95 38.05 16,514,267 -0.08(-0.22%)
May 27, 2014 37.94 38.24 37.87 38.13 17,587,094 +0.29(+0.78%)
May 23, 2014 37.65 37.84 37.84 37.84 17,456,340 +0.12(+0.32%)
May 22, 2014 37.47 37.74 37.41 37.71 10,515,054 +0.25(+0.66%)
May 21, 2014 37.10 37.57 37.08 37.47 17,068,744 +0.54(+1.45%)
May 20, 2014 37.23 37.31 36.86 36.93 19,934,574 -0.40(-1.07%)
May 19, 2014 36.84 37.37 36.82 37.33 13,936,903 +0.31(+0.84%)
May 16, 2014 36.97 37.06 36.75 37.02 18,459,274 +0.04(+0.10%)
May 15, 2014 37.04 37.15 36.70 36.98 22,956,496 -0.20(-0.53%)
May 14, 2014 37.61 37.61 37.10 37.18 17,572,810 -0.39(-1.04%)
May 13, 2014 37.55 37.68 37.44 37.57 12,819,452 +0.04(+0.10%)
May 12, 2014 37.25 37.60 37.21 37.53 21,772,740 +0.51(+1.39%)
May 09, 2014 37.16 37.20 36.89 37.02 20,117,674 -0.19(-0.51%)
May 08, 2014 37.22 37.33 37.11 37.21 17,025,978 -0.05(-0.12%)
May 07, 2014 36.96 37.28 36.86 37.25 20,528,504 +0.49(+1.33%)
May 06, 2014 36.99 37.02 36.75 36.76 20,830,274 -0.35(-0.95%)
May 05, 2014 36.91 37.18 36.77 37.12 12,431,440 -0.02(-0.04%)
May 02, 2014 37.27 37.45 37.07 37.13 17,852,262 -0.05(-0.12%)
May 01, 2014 37.25 37.33 37.03 37.18 15,800,335 +0.00(+0.00%)
Apr 30, 2014 37.03 37.26 36.97 37.18 19,883,556 +0.13(+0.34%)
Apr 29, 2014 36.90 37.08 36.79 37.05 19,683,532 +0.40(+1.08%)
Apr 28, 2014 36.90 36.94 36.34 36.65 24,540,570 -0.08(-0.22%)
Apr 25, 2014 36.90 37.03 36.70 36.73 21,730,706 -0.20(-0.55%)
Apr 24, 2014 37.25 37.25 36.82 36.94 16,777,930 -0.20(-0.54%)
Apr 23, 2014 36.85 37.20 36.85 37.14 17,641,328 +0.27(+0.73%)
Apr 22, 2014 36.73 37.06 36.62 36.87 18,693,634 +0.08(+0.22%)
Apr 21, 2014 36.76 36.94 36.67 36.79 16,572,067 +0.14(+0.39%)
Apr 17, 2014 36.71 36.64 36.64 36.64 25,903,996 -0.12(-0.33%)
Apr 16, 2014 36.74 36.87 36.42 36.76 23,782,412 +0.23(+0.64%)
Apr 15, 2014 36.15 36.61 35.97 36.53 29,007,146 +0.50(+1.39%)
Apr 14, 2014 36.23 36.46 35.53 36.03 32,389,478 +0.02(+0.06%)
Apr 11, 2014 35.54 36.60 34.99 36.01 48,641,848 +0.28(+0.78%)
Apr 10, 2014 36.86 36.86 35.73 35.73 33,086,898 -1.04(-2.83%)
Apr 09, 2014 36.75 36.77 36.40 36.77 21,239,454 +0.20(+0.55%)
Apr 08, 2014 36.44 36.70 36.28 36.57 25,401,644 +0.13(+0.35%)
Apr 07, 2014 37.13 37.20 36.43 36.44 26,181,662 -0.67(-1.82%)
Apr 04, 2014 37.48 37.81 37.12 37.12 24,972,632 -0.20(-0.54%)
Apr 03, 2014 37.30 37.36 37.12 37.32 12,776,748 +0.05(+0.14%)
Apr 02, 2014 37.27 37.36 37.08 37.27 17,381,418 -0.01(-0.02%)
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.