Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 39.21 39.21 38.58 38.71 4,405,272 -0.43(-1.11%)
Jun 27, 2014 38.68 39.20 38.65 39.15 3,262,849 +0.40(+1.03%)
Jun 26, 2014 38.73 38.82 38.27 38.75 3,324,819 +0.05(+0.12%)
Jun 25, 2014 38.93 39.31 38.67 38.70 4,140,433 -0.31(-0.80%)
Jun 24, 2014 39.07 39.53 38.87 39.01 5,027,083 -0.19(-0.48%)
Jun 23, 2014 38.73 39.31 38.63 39.20 3,970,334 +0.39(+1.01%)
Jun 20, 2014 38.90 39.06 38.76 38.81 4,924,835 +0.05(+0.12%)
Jun 19, 2014 38.53 38.83 38.52 38.76 3,750,067 +0.21(+0.55%)
Jun 18, 2014 38.55 38.75 38.33 38.55 2,773,549 -0.13(-0.34%)
Jun 17, 2014 38.20 38.75 38.07 38.68 3,544,018 +0.49(+1.29%)
Jun 16, 2014 38.36 38.39 38.07 38.19 3,602,365 -0.11(-0.30%)
Jun 13, 2014 38.24 38.48 38.09 38.30 3,536,384 +0.07(+0.19%)
Jun 12, 2014 38.67 38.81 38.05 38.23 4,380,346 -0.47(-1.21%)
Jun 11, 2014 39.03 39.04 38.55 38.69 3,597,006 -0.39(-0.99%)
Jun 10, 2014 39.29 39.41 39.00 39.08 2,924,720 -0.51(-1.29%)
Jun 06, 2014 39.45 39.75 39.38 39.59 3,196,202 +0.29(+0.74%)
Jun 05, 2014 39.59 39.59 38.81 39.30 6,384,834 -0.54(-1.35%)
Jun 04, 2014 39.61 40.02 39.48 39.83 3,221,168 +0.12(+0.30%)
Jun 03, 2014 39.79 39.99 39.64 39.72 4,278,584 -0.14(-0.35%)
Jun 02, 2014 39.88 40.05 39.56 39.85 4,026,608 +0.11(+0.27%)
May 30, 2014 39.25 39.77 39.25 39.75 5,467,826 +0.48(+1.23%)
May 29, 2014 39.00 39.34 38.81 39.26 4,730,750 +0.37(+0.96%)
May 28, 2014 38.73 38.96 38.38 38.89 4,976,425 +0.13(+0.33%)
May 27, 2014 38.63 38.85 38.31 38.77 3,870,574 +0.24(+0.62%)
May 23, 2014 38.29 38.53 38.53 38.53 2,769,076 +0.27(+0.71%)
May 22, 2014 37.74 38.32 37.64 38.25 2,225,779 +0.56(+1.48%)
May 21, 2014 37.54 37.82 37.36 37.70 4,068,498 +0.19(+0.51%)
May 20, 2014 38.39 38.39 37.39 37.51 6,487,500 -1.06(-2.74%)
May 19, 2014 38.41 38.68 38.29 38.56 4,000,022 +0.02(+0.05%)
May 16, 2014 38.21 38.60 37.96 38.54 7,531,657 +0.67(+1.77%)
May 15, 2014 38.19 38.26 37.19 37.87 10,556,449 -0.51(-1.33%)
May 14, 2014 38.83 39.08 38.08 38.38 17,331,648 -0.01(-0.02%)
May 13, 2014 38.15 38.45 38.08 38.39 7,588,294 +0.30(+0.78%)
May 12, 2014 37.66 38.38 37.58 38.09 8,675,764 +0.69(+1.85%)
May 09, 2014 37.14 37.47 36.98 37.40 4,736,036 +0.25(+0.68%)
May 08, 2014 36.65 37.69 36.65 37.15 6,358,029 +0.49(+1.34%)
May 07, 2014 36.70 36.85 36.38 36.66 5,778,488 +0.09(+0.24%)
May 06, 2014 37.52 37.52 36.54 36.57 6,902,716 -1.04(-2.77%)
May 05, 2014 37.79 37.90 37.13 37.61 4,993,002 -0.35(-0.91%)
May 02, 2014 37.93 38.43 37.80 37.96 6,634,088 +0.17(+0.46%)
May 01, 2014 38.29 38.33 37.70 37.78 6,114,330 -0.33(-0.87%)
Apr 30, 2014 38.49 38.57 37.62 38.12 6,152,971 -0.44(-1.15%)
Apr 29, 2014 38.50 38.61 37.75 38.56 5,385,702 +0.05(+0.14%)
Apr 28, 2014 38.45 38.81 38.12 38.51 3,986,523 +0.30(+0.78%)
Apr 25, 2014 38.38 38.40 38.11 38.21 3,065,950 -0.32(-0.83%)
Apr 24, 2014 38.70 38.82 38.49 38.53 3,121,440 -0.05(-0.12%)
Apr 23, 2014 38.22 38.65 38.21 38.57 4,082,196 +0.40(+1.04%)
Apr 22, 2014 38.14 38.58 37.90 38.18 5,017,759 +0.13(+0.33%)
Apr 21, 2014 37.79 38.20 37.64 38.05 3,969,028 +0.33(+0.88%)
Apr 17, 2014 38.78 37.72 37.72 37.72 9,708,641 -1.21(-3.12%)
Apr 16, 2014 38.54 38.98 38.35 38.93 3,910,213 +0.72(+1.88%)
Apr 15, 2014 37.92 38.41 37.68 38.22 4,042,168 +0.40(+1.05%)
Apr 14, 2014 38.13 38.34 37.48 37.82 4,426,081 +0.05(+0.14%)
Apr 11, 2014 37.77 38.31 37.68 37.76 6,123,090 -0.78(-2.01%)
Apr 10, 2014 39.04 39.32 38.41 38.54 4,516,860 -0.51(-1.31%)
Apr 09, 2014 38.90 39.11 38.53 39.05 3,692,895 +0.31(+0.79%)
Apr 08, 2014 38.50 39.04 38.12 38.75 5,734,176 +0.08(+0.21%)
Apr 07, 2014 39.63 39.66 38.51 38.67 4,592,670 -0.98(-2.48%)
Apr 04, 2014 40.43 40.66 39.61 39.65 5,685,134 -0.57(-1.42%)
Apr 03, 2014 40.18 40.35 39.91 40.22 4,480,855 -0.03(-0.07%)
Apr 02, 2014 39.49 40.41 39.49 40.25 7,445,458 +0.75(+1.90%)
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.