Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 38.57 38.68 38.40 38.50 306,168 -0.02(-0.05%)
May 29, 2014 38.73 38.73 38.39 38.52 144,380 -0.06(-0.16%)
May 28, 2014 38.50 38.73 38.10 38.58 67,887 +0.11(+0.29%)
May 27, 2014 38.31 38.63 38.31 38.47 67,523 +0.16(+0.42%)
May 26, 2014 38.20 38.47 38.06 38.31 23,428 +0.16(+0.42%)
May 23, 2014 38.07 38.31 37.79 38.15 150,210 +0.06(+0.16%)
May 22, 2014 38.22 38.40 38.03 38.09 40,239 -0.16(-0.42%)
May 21, 2014 38.00 38.29 37.97 38.25 95,078 +0.30(+0.79%)
May 20, 2014 38.05 38.42 37.75 37.95 122,524 -0.08(-0.21%)
May 16, 2014 38.03 38.03 38.03 0 -0.61(-1.58%)
May 15, 2014 38.97 38.98 38.01 38.64 226,797 -0.36(-0.92%)
May 14, 2014 39.00 39.15 38.94 39.00 124,365 -0.01(-0.03%)
May 13, 2014 39.15 39.15 38.67 39.01 170,020 -0.43(-1.09%)
May 12, 2014 39.40 39.53 39.17 39.44 152,830 -0.04(-0.10%)
May 09, 2014 39.71 39.85 39.31 39.48 144,551 -0.40(-1.00%)
May 08, 2014 40.19 40.25 39.62 39.88 200,969 -0.32(-0.80%)
May 07, 2014 40.19 40.52 39.80 40.20 234,654 -0.02(-0.05%)
May 06, 2014 40.62 40.62 39.96 40.22 261,966 -0.39(-0.96%)
May 05, 2014 39.49 40.64 39.45 40.61 196,334 +1.06(+2.68%)
May 02, 2014 39.50 39.80 39.29 39.55 81,819 +0.20(+0.51%)
May 01, 2014 38.56 39.86 38.56 39.35 280,360 +0.90(+2.34%)
Apr 30, 2014 38.00 39.15 38.00 38.45 424,512 +1.16(+3.11%)
Apr 29, 2014 36.47 37.29 36.47 37.29 140,812 +0.54(+1.47%)
Apr 28, 2014 37.51 37.62 36.19 36.75 201,416 -0.54(-1.45%)
Apr 25, 2014 37.54 37.57 37.29 37.29 65,436 -0.25(-0.67%)
Apr 24, 2014 37.84 37.97 37.37 37.54 84,964 -0.30(-0.79%)
Apr 23, 2014 37.11 37.90 37.03 37.84 101,218 +0.62(+1.67%)
Apr 22, 2014 37.04 37.22 36.89 37.22 181,325 +0.02(+0.05%)
Apr 21, 2014 37.13 37.28 37.11 37.20 41,889 +0.01(+0.03%)
Apr 17, 2014 37.19 37.19 37.19 0 +0.02(+0.05%)
Apr 16, 2014 36.98 37.25 36.75 37.17 107,952 +0.27(+0.73%)
Apr 15, 2014 36.72 37.12 36.72 36.90 120,660 +0.17(+0.46%)
Apr 14, 2014 37.12 37.12 36.45 36.73 288,501 -0.26(-0.70%)
Apr 11, 2014 38.20 38.21 36.96 36.99 94,097 -1.22(-3.19%)
Apr 10, 2014 38.18 38.30 38.02 38.21 430,807 -0.05(-0.13%)
Apr 09, 2014 37.83 38.33 37.77 38.26 176,704 +0.46(+1.22%)
Apr 08, 2014 37.25 38.03 37.25 37.80 98,781 +0.30(+0.80%)
Apr 07, 2014 38.23 38.30 37.05 37.50 267,398 -1.06(-2.75%)
Apr 04, 2014 38.74 38.74 38.43 38.56 92,884 +0.04(+0.10%)
Apr 03, 2014 38.93 38.93 38.43 38.52 88,322 -0.46(-1.18%)
Apr 02, 2014 38.12 39.24 38.11 38.98 243,667 +0.94(+2.47%)
Apr 01, 2014 37.70 38.19 37.65 38.04 100,904 +0.32(+0.85%)
Mar 31, 2014 37.21 37.84 36.93 37.72 145,178 +0.47(+1.26%)
Mar 28, 2014 37.39 37.55 37.14 37.25 61,054 -0.09(-0.24%)
Mar 27, 2014 37.82 37.82 37.11 37.34 90,759 -0.44(-1.16%)
Mar 26, 2014 37.67 37.87 37.45 37.78 128,950 +0.20(+0.53%)
Mar 25, 2014 37.46 37.70 37.34 37.58 104,262 +0.28(+0.75%)
Mar 24, 2014 37.51 37.90 37.24 37.30 121,487 -0.23(-0.61%)
Mar 21, 2014 37.99 38.00 37.49 37.53 171,572 -0.31(-0.82%)
Mar 20, 2014 37.51 37.93 37.26 37.84 137,117 +0.22(+0.58%)
Mar 19, 2014 37.53 37.62 37.02 37.62 92,335 +0.00(+0.00%)
Mar 18, 2014 37.17 37.64 37.17 37.62 131,396 +0.48(+1.29%)
Mar 17, 2014 37.39 37.57 37.02 37.14 143,929 -0.23(-0.62%)
Mar 14, 2014 37.04 37.57 37.04 37.37 105,726 +0.12(+0.32%)
Mar 13, 2014 37.94 37.97 36.86 37.25 197,538 -0.67(-1.77%)
Mar 12, 2014 38.11 38.30 37.85 37.92 213,004 -0.18(-0.47%)
Mar 11, 2014 38.08 38.36 37.85 38.10 204,854 +0.02(+0.05%)
Mar 10, 2014 38.30 38.35 37.69 38.08 111,394 -0.32(-0.83%)
Mar 07, 2014 37.45 38.60 37.33 38.40 323,656 +0.95(+2.54%)
Mar 06, 2014 37.40 37.62 37.18 37.45 123,349 +0.05(+0.13%)
Mar 05, 2014 36.71 37.64 36.57 37.40 177,222 +0.69(+1.88%)
Mar 04, 2014 36.86 36.86 36.36 36.71 229,615 +0.10(+0.27%)
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.