Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 40.85 41.24 40.66 40.78 1,248,881 -0.10(-0.25%)
May 29, 2014 40.73 40.97 40.57 40.88 923,679 +0.28(+0.70%)
May 28, 2014 40.95 41.03 40.56 40.59 1,050,248 -0.32(-0.78%)
May 27, 2014 40.96 41.24 40.87 40.91 1,225,329 +0.04(+0.10%)
May 23, 2014 40.86 40.87 40.87 40.87 619,123 -0.13(-0.31%)
May 22, 2014 40.57 41.04 40.53 40.99 474,786 +0.40(+0.99%)
May 21, 2014 40.41 40.86 40.25 40.59 900,030 +0.43(+1.06%)
May 20, 2014 40.51 40.74 39.83 40.17 720,711 -0.38(-0.95%)
May 19, 2014 39.84 40.62 39.84 40.55 744,844 +0.39(+0.98%)
May 16, 2014 39.68 40.17 39.38 40.16 1,441,571 +0.36(+0.90%)
May 15, 2014 40.19 40.23 39.37 39.80 1,507,712 -0.48(-1.18%)
May 14, 2014 41.04 41.05 40.17 40.28 1,161,312 -0.43(-1.05%)
May 13, 2014 40.88 41.11 40.58 40.70 1,601,287 -0.19(-0.47%)
May 12, 2014 40.12 41.08 40.12 40.89 1,121,530 +1.01(+2.53%)
May 09, 2014 39.85 39.97 39.48 39.88 853,901 -0.03(-0.08%)
May 08, 2014 39.24 40.44 39.21 39.92 2,027,895 +0.43(+1.08%)
May 07, 2014 38.24 39.52 38.00 39.49 1,526,727 +1.34(+3.52%)
May 06, 2014 38.30 38.45 38.01 38.15 1,161,968 -0.38(-1.00%)
May 05, 2014 38.64 38.77 38.16 38.53 1,161,790 -0.49(-1.26%)
May 02, 2014 38.84 39.67 38.46 39.02 978,657 +0.19(+0.49%)
May 01, 2014 38.82 38.91 37.19 38.83 1,636,644 -0.32(-0.81%)
Apr 30, 2014 39.01 39.26 38.45 39.15 956,686 +0.23(+0.58%)
Apr 29, 2014 38.50 38.98 38.35 38.92 1,106,307 +0.73(+1.92%)
Apr 28, 2014 38.42 38.61 37.47 38.19 1,679,406 -0.05(-0.13%)
Apr 25, 2014 38.67 38.86 38.15 38.24 674,154 -0.72(-1.84%)
Apr 24, 2014 39.17 39.31 38.58 38.96 891,505 -0.04(-0.11%)
Apr 23, 2014 38.95 39.22 38.77 39.00 699,033 -0.02(-0.04%)
Apr 22, 2014 38.40 39.25 38.26 39.01 1,450,508 +0.84(+2.21%)
Apr 21, 2014 38.12 38.30 37.97 38.17 690,063 +0.05(+0.13%)
Apr 17, 2014 37.95 38.12 38.12 38.12 942,759 +0.32(+0.84%)
Apr 16, 2014 37.55 37.99 37.45 37.80 1,044,119 +0.58(+1.55%)
Apr 15, 2014 36.87 37.52 36.28 37.23 2,308,958 +0.46(+1.25%)
Apr 14, 2014 36.67 36.94 36.28 36.77 1,348,058 +0.57(+1.57%)
Apr 11, 2014 36.84 36.85 36.18 36.20 2,298,158 -0.86(-2.32%)
Apr 10, 2014 38.38 38.53 37.04 37.06 1,484,182 -1.16(-3.04%)
Apr 09, 2014 38.39 38.45 37.90 38.22 1,614,349 +0.15(+0.39%)
Apr 08, 2014 38.09 38.57 37.74 38.07 1,517,437 +0.08(+0.20%)
Apr 07, 2014 39.38 39.51 37.92 38.00 2,752,008 -1.47(-3.72%)
Apr 04, 2014 40.68 40.70 39.27 39.47 1,374,498 -0.80(-1.99%)
Apr 03, 2014 40.93 40.99 40.15 40.27 1,885,423 -0.58(-1.41%)
Apr 02, 2014 40.91 41.20 40.78 40.84 1,326,594 -0.04(-0.10%)
Apr 01, 2014 40.90 41.33 40.43 40.88 1,631,529 -0.06(-0.14%)
Mar 31, 2014 40.60 41.33 40.58 40.94 2,292,077 +0.58(+1.43%)
Mar 28, 2014 39.44 40.77 39.44 40.37 2,194,729 +1.02(+2.59%)
Mar 27, 2014 39.84 40.10 39.23 39.35 1,533,477 -0.64(-1.61%)
Mar 26, 2014 39.15 40.51 39.01 39.99 3,440,444 +1.21(+3.12%)
Mar 25, 2014 39.20 39.36 38.59 38.78 1,076,534 -0.13(-0.34%)
Mar 24, 2014 39.52 39.70 38.75 38.91 1,298,137 -0.66(-1.67%)
Mar 21, 2014 39.98 40.33 39.45 39.57 1,462,189 -0.11(-0.27%)
Mar 20, 2014 38.44 39.90 38.35 39.68 1,598,771 +1.02(+2.63%)
Mar 19, 2014 38.91 39.05 38.35 38.66 1,331,657 -0.24(-0.62%)
Mar 18, 2014 38.44 39.01 38.35 38.91 1,052,407 +0.53(+1.37%)
Mar 17, 2014 38.13 38.68 38.08 38.38 1,068,503 +0.60(+1.59%)
Mar 14, 2014 37.86 38.28 37.68 37.78 1,097,542 -0.14(-0.37%)
Mar 13, 2014 38.71 38.93 37.78 37.92 1,001,649 -0.62(-1.60%)
Mar 12, 2014 38.24 38.61 38.02 38.54 1,624,064 +0.05(+0.13%)
Mar 11, 2014 39.02 39.07 38.29 38.49 1,000,812 -0.24(-0.63%)
Mar 10, 2014 38.80 38.92 38.28 38.73 1,333,953 -0.22(-0.58%)
Mar 07, 2014 39.10 39.22 38.66 38.96 1,492,972 +0.22(+0.58%)
Mar 06, 2014 38.94 39.22 38.66 38.73 1,688,843 -0.02(-0.04%)
Mar 05, 2014 38.71 38.91 38.41 38.75 1,302,089 -0.09(-0.24%)
Mar 04, 2014 38.38 39.02 38.38 38.84 1,333,201 +1.12(+2.96%)
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.