Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 40.28 40.40 40.06 40.24 666,956 +0.04(+0.10%)
Apr 29, 2014 40.49 40.49 40.16 40.20 404,910 -0.23(-0.57%)
Apr 28, 2014 40.34 40.72 40.24 40.43 541,898 +0.12(+0.30%)
Apr 25, 2014 40.71 40.71 40.23 40.31 651,580 -0.32(-0.79%)
Apr 24, 2014 39.94 41.14 39.94 40.63 731,785 -0.15(-0.37%)
Apr 23, 2014 40.98 41.06 40.59 40.78 458,517 -0.21(-0.51%)
Apr 22, 2014 40.62 41.01 40.39 40.99 530,083 +0.42(+1.04%)
Apr 21, 2014 40.48 40.59 40.36 40.57 309,170 +0.13(+0.32%)
Apr 17, 2014 40.20 40.44 40.44 40.44 1,181,000 +0.14(+0.35%)
Apr 16, 2014 40.07 40.49 40.07 40.30 570,155 +0.35(+0.88%)
Apr 15, 2014 39.53 39.99 39.28 39.95 690,459 +0.36(+0.91%)
Apr 14, 2014 39.73 39.83 39.42 39.59 741,746 +0.01(+0.03%)
Apr 11, 2014 39.92 40.06 39.56 39.58 801,384 -0.68(-1.69%)
Apr 10, 2014 40.63 40.79 40.13 40.26 937,468 -0.37(-0.91%)
Apr 09, 2014 40.14 40.67 40.05 40.63 577,474 +0.42(+1.04%)
Apr 08, 2014 39.78 40.32 39.60 40.21 779,653 +0.37(+0.93%)
Apr 07, 2014 39.87 39.98 39.51 39.84 608,412 -0.08(-0.20%)
Apr 04, 2014 40.38 40.60 39.79 39.92 594,410 -0.25(-0.62%)
Apr 03, 2014 40.10 40.20 39.82 40.17 548,629 +0.17(+0.42%)
Apr 02, 2014 39.72 40.08 39.60 40.00 550,396 +0.28(+0.70%)
Apr 01, 2014 39.56 39.73 39.13 39.72 642,181 +0.48(+1.22%)
Mar 31, 2014 38.49 39.24 38.31 39.24 1,082,593 +0.90(+2.35%)
Mar 28, 2014 38.01 38.38 37.89 38.34 518,633 +0.40(+1.05%)
Mar 27, 2014 37.89 38.01 37.58 37.94 630,148 +0.08(+0.21%)
Mar 26, 2014 38.19 38.26 37.86 37.86 715,633 -0.18(-0.47%)
Mar 25, 2014 38.24 38.31 37.86 38.04 655,638 -0.13(-0.34%)
Mar 24, 2014 38.45 38.70 37.91 38.17 735,019 -0.17(-0.44%)
Mar 21, 2014 38.44 38.72 38.24 38.34 1,348,638 +0.04(+0.10%)
Mar 20, 2014 38.22 38.34 38.14 38.30 378,192 -0.01(-0.03%)
Mar 19, 2014 38.82 38.88 38.12 38.31 416,586 -0.50(-1.29%)
Mar 18, 2014 38.85 38.93 38.66 38.81 290,714 +0.04(+0.10%)
Mar 17, 2014 38.63 38.88 38.50 38.77 465,507 +0.32(+0.83%)
Mar 14, 2014 38.67 38.87 38.43 38.45 533,126 -0.30(-0.77%)
Mar 13, 2014 39.32 39.62 38.68 38.75 619,472 -0.52(-1.32%)
Mar 12, 2014 38.93 39.35 38.93 39.27 714,819 +0.08(+0.20%)
Mar 11, 2014 39.43 39.43 39.04 39.19 777,150 -0.26(-0.66%)
Mar 10, 2014 39.33 39.48 39.08 39.45 567,860 +0.07(+0.18%)
Mar 07, 2014 39.34 39.56 39.19 39.38 1,060,290 +0.14(+0.36%)
Mar 06, 2014 39.48 39.59 39.19 39.24 506,546 -0.17(-0.43%)
Mar 05, 2014 39.39 39.45 39.02 39.41 453,505 +0.04(+0.10%)
Mar 04, 2014 39.53 39.69 39.32 39.37 641,445 +0.22(+0.56%)
Mar 03, 2014 39.25 39.37 38.76 39.15 668,332 -0.13(-0.33%)
Feb 28, 2014 38.99 39.35 38.90 39.28 720,316 +0.30(+0.77%)
Feb 27, 2014 38.95 39.04 38.76 38.98 497,868 -0.05(-0.13%)
Feb 26, 2014 39.23 39.40 38.95 39.03 563,389 -0.12(-0.31%)
Feb 25, 2014 38.69 39.50 38.39 39.15 1,290,491 +0.50(+1.29%)
Feb 24, 2014 39.03 39.07 38.65 38.65 719,919 -0.23(-0.59%)
Feb 21, 2014 39.02 39.38 38.86 38.88 732,609 -0.11(-0.28%)
Feb 20, 2014 39.03 39.23 38.52 38.99 1,026,878 +0.00(+0.00%)
Feb 19, 2014 39.29 39.69 38.97 38.99 505,333 -0.39(-0.99%)
Feb 18, 2014 39.00 39.45 38.95 39.38 679,497 +0.32(+0.82%)
Feb 14, 2014 38.71 39.06 39.06 39.06 574,500 +0.26(+0.67%)
Feb 13, 2014 38.44 38.80 38.36 38.80 610,875 -0.12(-0.31%)
Feb 12, 2014 39.27 39.35 38.70 38.92 854,342 -0.23(-0.59%)
Feb 11, 2014 39.22 39.32 38.79 39.15 998,979 -0.07(-0.18%)
Feb 10, 2014 38.43 39.22 38.43 39.22 864,545 +0.73(+1.90%)
Feb 07, 2014 38.04 38.62 37.94 38.49 819,105 +0.65(+1.72%)
Feb 06, 2014 37.84 37.97 37.69 37.84 479,114 +0.13(+0.34%)
Feb 05, 2014 37.37 37.76 37.01 37.71 612,208 +0.24(+0.64%)
Feb 04, 2014 37.52 37.65 37.07 37.47 596,243 +0.07(+0.19%)
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.