Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 38.56 38.89 38.36 38.64 51,689 +0.26(+0.68%)
May 29, 2014 38.93 38.96 38.31 38.38 56,995 -0.36(-0.92%)
May 28, 2014 38.84 39.06 38.64 38.73 71,280 -0.18(-0.47%)
May 27, 2014 38.43 39.41 38.43 38.91 62,398 +0.82(+2.14%)
May 23, 2014 37.39 38.10 38.10 38.10 70,504 +0.63(+1.69%)
May 22, 2014 37.06 37.57 36.83 37.46 15,626 +0.37(+1.01%)
May 21, 2014 37.01 37.69 36.60 37.09 73,465 +0.19(+0.52%)
May 20, 2014 37.54 37.71 36.52 36.90 119,003 -0.83(-2.21%)
May 19, 2014 37.08 37.94 36.94 37.73 60,630 +0.62(+1.68%)
May 16, 2014 36.93 37.31 36.61 37.11 51,251 +0.13(+0.35%)
May 15, 2014 37.11 37.30 36.44 36.98 99,546 -0.43(-1.16%)
May 14, 2014 38.81 38.94 37.38 37.41 86,910 -1.36(-3.51%)
May 13, 2014 39.68 39.71 38.66 38.77 88,130 -0.98(-2.47%)
May 12, 2014 38.38 40.03 38.06 39.76 137,348 +1.66(+4.35%)
May 09, 2014 37.52 38.30 37.42 38.10 85,394 +0.38(+1.01%)
May 08, 2014 38.21 38.86 37.59 37.72 84,018 -0.50(-1.32%)
May 07, 2014 37.65 38.28 37.23 38.22 94,116 +0.72(+1.92%)
May 06, 2014 38.58 39.04 37.47 37.50 87,304 -1.36(-3.51%)
May 05, 2014 38.38 38.99 38.01 38.86 107,097 +0.10(+0.27%)
May 02, 2014 38.45 39.06 38.29 38.76 82,987 +0.43(+1.13%)
May 01, 2014 37.52 38.46 37.00 38.32 191,397 +0.63(+1.68%)
Apr 30, 2014 37.73 37.82 37.16 37.69 123,045 -0.07(-0.18%)
Apr 29, 2014 38.27 38.67 37.66 37.76 76,394 -0.27(-0.71%)
Apr 28, 2014 37.88 38.36 37.26 38.03 128,170 +0.36(+0.94%)
Apr 25, 2014 38.37 38.54 37.42 37.67 82,326 -0.88(-2.27%)
Apr 24, 2014 38.82 38.85 38.12 38.55 81,540 +0.11(+0.29%)
Apr 23, 2014 38.32 38.69 38.28 38.44 94,734 -0.03(-0.07%)
Apr 22, 2014 38.39 38.54 38.10 38.46 149,532 +0.19(+0.50%)
Apr 21, 2014 38.70 38.80 37.86 38.27 70,624 -0.30(-0.77%)
Apr 17, 2014 38.00 38.57 38.57 38.57 89,513 +0.49(+1.30%)
Apr 16, 2014 37.52 38.38 37.52 38.07 101,964 +0.74(+1.98%)
Apr 15, 2014 37.50 37.64 36.17 37.33 116,460 -0.16(-0.42%)
Apr 14, 2014 37.17 37.67 36.80 37.49 83,914 +0.72(+1.95%)
Apr 11, 2014 37.27 37.64 36.62 36.77 109,296 -0.93(-2.48%)
Apr 10, 2014 38.82 39.21 37.65 37.71 165,769 -1.02(-2.64%)
Apr 09, 2014 38.40 38.82 38.08 38.73 96,919 +0.58(+1.52%)
Apr 08, 2014 37.41 38.55 37.24 38.15 179,527 +0.67(+1.78%)
Apr 07, 2014 39.52 39.67 37.40 37.48 252,754 -2.06(-5.21%)
Apr 04, 2014 39.15 40.51 38.30 39.54 388,485 +1.18(+3.07%)
Apr 03, 2014 38.10 38.54 37.82 38.36 138,677 +0.23(+0.59%)
Apr 02, 2014 38.43 38.43 38.00 38.14 133,894 -0.25(-0.65%)
Apr 01, 2014 38.60 38.60 38.00 38.39 171,962 -0.27(-0.69%)
Mar 31, 2014 36.25 38.77 35.91 38.66 269,327 +2.44(+6.74%)
Mar 28, 2014 36.28 36.48 36.10 36.22 300,242 -0.06(-0.17%)
Mar 27, 2014 36.60 36.62 36.12 36.28 132,082 -0.26(-0.71%)
Mar 26, 2014 37.88 37.97 36.53 36.54 128,713 -1.03(-2.74%)
Mar 25, 2014 37.57 37.82 37.16 37.57 180,259 +0.10(+0.28%)
Mar 24, 2014 37.91 38.07 37.26 37.46 116,253 -0.24(-0.64%)
Mar 21, 2014 38.23 38.23 37.60 37.71 323,115 -0.33(-0.86%)
Mar 20, 2014 38.67 38.82 37.93 38.03 99,932 -0.62(-1.61%)
Mar 19, 2014 38.61 39.02 38.59 38.66 122,056 +0.03(+0.07%)
Mar 18, 2014 37.84 38.69 37.76 38.63 142,223 +0.92(+2.43%)
Mar 17, 2014 37.64 38.06 37.57 37.71 82,522 +0.19(+0.51%)
Mar 14, 2014 36.86 37.64 36.70 37.52 97,933 +0.51(+1.38%)
Mar 13, 2014 37.74 38.10 36.81 37.01 101,988 -0.48(-1.27%)
Mar 12, 2014 37.63 37.92 37.38 37.49 134,919 -0.40(-1.05%)
Mar 11, 2014 38.67 38.82 37.70 37.89 123,093 -0.80(-2.08%)
Mar 10, 2014 39.41 39.56 38.67 38.69 184,124 -0.75(-1.91%)
Mar 07, 2014 39.63 39.80 39.15 39.45 116,484 +0.01(+0.02%)
Mar 06, 2014 38.94 39.53 38.86 39.44 231,960 +0.69(+1.79%)
Mar 05, 2014 38.99 39.02 38.64 38.74 178,147 -0.20(-0.51%)
Mar 04, 2014 38.42 39.74 38.42 38.94 246,313 +0.94(+2.48%)
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.