Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 45.10 45.41 43.38 43.58 320,634 -1.62(-3.58%)
May 29, 2014 44.69 45.22 44.15 45.20 147,259 +0.74(+1.66%)
May 28, 2014 44.62 44.78 43.84 44.46 237,123 -0.13(-0.29%)
May 27, 2014 44.85 45.16 44.37 44.59 160,335 +0.19(+0.43%)
May 23, 2014 44.72 44.40 44.40 44.40 241,000 -0.64(-1.42%)
May 22, 2014 45.39 45.65 44.59 45.04 187,180 -0.21(-0.46%)
May 21, 2014 43.53 45.47 42.72 45.25 351,240 +2.23(+5.18%)
May 20, 2014 43.35 43.58 42.24 43.02 240,106 -0.36(-0.83%)
May 19, 2014 41.93 43.53 41.28 43.38 211,422 +1.45(+3.46%)
May 16, 2014 41.32 41.98 40.91 41.93 171,715 +0.54(+1.30%)
May 15, 2014 40.91 41.86 40.60 41.39 266,399 +0.28(+0.68%)
May 14, 2014 41.42 41.59 40.79 41.11 226,356 -0.26(-0.63%)
May 13, 2014 40.96 41.80 40.15 41.37 253,538 +0.64(+1.57%)
May 12, 2014 40.28 41.13 40.00 40.73 254,327 +0.69(+1.72%)
May 09, 2014 40.10 40.39 39.58 40.04 112,295 -0.26(-0.65%)
May 08, 2014 40.77 41.39 40.17 40.30 143,938 -0.38(-0.93%)
May 07, 2014 40.44 40.82 39.69 40.68 205,433 +0.23(+0.57%)
May 06, 2014 40.20 40.72 40.20 40.45 223,839 -0.01(-0.02%)
May 05, 2014 40.86 40.86 39.91 40.46 174,436 -0.72(-1.75%)
May 02, 2014 41.84 42.68 40.93 41.18 271,242 -0.67(-1.60%)
May 01, 2014 41.23 42.29 40.68 41.85 386,618 +0.68(+1.65%)
Apr 30, 2014 40.10 41.33 39.71 41.17 232,991 +1.14(+2.85%)
Apr 29, 2014 41.00 41.03 39.65 40.03 442,158 -0.60(-1.48%)
Apr 28, 2014 40.38 42.14 40.16 40.63 345,225 +0.59(+1.47%)
Apr 25, 2014 39.39 41.72 38.65 40.04 444,113 +1.54(+4.00%)
Apr 24, 2014 38.29 38.69 37.41 38.50 183,074 +0.40(+1.05%)
Apr 23, 2014 39.32 39.95 38.00 38.10 252,350 -1.27(-3.23%)
Apr 22, 2014 38.47 39.83 38.41 39.37 169,282 +0.84(+2.18%)
Apr 21, 2014 37.94 38.72 37.93 38.53 200,037 +0.55(+1.45%)
Apr 17, 2014 36.90 37.98 37.98 37.98 152,300 +0.86(+2.32%)
Apr 16, 2014 36.55 37.20 36.37 37.12 152,960 +0.74(+2.03%)
Apr 15, 2014 36.29 36.51 35.19 36.38 210,833 +0.28(+0.78%)
Apr 14, 2014 36.69 37.07 35.68 36.10 219,851 -0.14(-0.39%)
Apr 11, 2014 35.41 36.72 35.41 36.24 249,114 +0.45(+1.26%)
Apr 10, 2014 36.68 36.96 35.47 35.79 160,844 -1.03(-2.80%)
Apr 09, 2014 36.50 37.05 36.21 36.82 88,980 +0.39(+1.07%)
Apr 08, 2014 36.49 36.87 35.85 36.43 153,721 -0.16(-0.44%)
Apr 07, 2014 37.31 37.31 36.32 36.59 206,219 -0.92(-2.45%)
Apr 04, 2014 38.86 39.37 36.98 37.51 185,373 -1.01(-2.62%)
Apr 03, 2014 38.88 39.38 38.29 38.52 166,727 -0.44(-1.13%)
Apr 02, 2014 38.35 39.19 38.20 38.96 141,671 +0.66(+1.72%)
Apr 01, 2014 38.40 38.79 38.25 38.30 246,135 +0.09(+0.24%)
Mar 31, 2014 36.88 38.49 36.88 38.21 291,142 +1.51(+4.11%)
Mar 28, 2014 36.05 36.90 36.05 36.70 181,667 +0.55(+1.52%)
Mar 27, 2014 37.07 37.70 35.76 36.15 194,775 -0.97(-2.61%)
Mar 26, 2014 38.37 38.88 36.84 37.12 254,893 -0.77(-2.03%)
Mar 25, 2014 38.16 38.72 37.58 37.89 124,184 -0.07(-0.18%)
Mar 24, 2014 39.27 39.27 37.47 37.96 164,660 -1.28(-3.26%)
Mar 21, 2014 39.10 40.12 38.86 39.24 217,164 +0.42(+1.08%)
Mar 20, 2014 38.88 39.36 38.47 38.82 81,687 -0.22(-0.56%)
Mar 19, 2014 39.57 39.87 38.61 39.04 188,893 -0.57(-1.44%)
Mar 18, 2014 39.20 39.65 39.15 39.61 199,463 +0.50(+1.28%)
Mar 17, 2014 39.62 39.96 38.95 39.11 94,491 -0.13(-0.33%)
Mar 14, 2014 38.65 39.72 38.65 39.24 110,990 +0.44(+1.13%)
Mar 13, 2014 39.38 39.50 38.42 38.80 141,697 -0.48(-1.22%)
Mar 12, 2014 38.95 39.50 38.55 39.28 206,883 +0.10(+0.26%)
Mar 11, 2014 40.41 40.68 38.95 39.18 279,512 -1.02(-2.54%)
Mar 10, 2014 39.93 40.27 39.87 40.20 186,659 +0.26(+0.65%)
Mar 07, 2014 40.03 40.40 39.72 39.94 285,383 +0.02(+0.05%)
Mar 06, 2014 38.66 40.20 38.29 39.92 504,242 +1.58(+4.12%)
Mar 05, 2014 36.34 38.55 36.34 38.34 618,609 +2.06(+5.68%)
Mar 04, 2014 34.90 36.72 34.88 36.28 416,796 +1.67(+4.83%)
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.