Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 40.86 41.20 40.52 40.90 19,401,138 -0.11(-0.27%)
Apr 29, 2014 40.16 41.10 39.99 41.01 19,562,352 +1.42(+3.60%)
Apr 28, 2014 40.23 40.40 39.44 39.58 24,318,650 -0.39(-0.98%)
Apr 25, 2014 40.18 40.28 39.82 39.97 8,918,553 -0.20(-0.50%)
Apr 24, 2014 40.03 40.38 39.70 40.18 9,615,248 +0.02(+0.05%)
Apr 23, 2014 40.33 40.34 39.86 40.16 11,077,520 -0.19(-0.47%)
Apr 22, 2014 39.87 40.73 39.82 40.34 19,917,996 +0.36(+0.91%)
Apr 21, 2014 39.50 40.02 39.39 39.98 8,922,505 +0.54(+1.38%)
Apr 17, 2014 39.42 39.44 39.44 39.44 16,129,061 +0.15(+0.37%)
Apr 16, 2014 39.42 39.77 39.06 39.29 13,797,625 +0.15(+0.37%)
Apr 15, 2014 38.96 39.32 38.49 39.14 15,941,248 +0.34(+0.86%)
Apr 14, 2014 39.26 39.62 38.37 38.81 15,443,497 -0.24(-0.63%)
Apr 11, 2014 38.79 39.43 38.62 39.05 19,520,270 +0.05(+0.13%)
Apr 10, 2014 40.43 40.60 38.95 39.00 25,750,560 -0.87(-2.19%)
Apr 09, 2014 38.56 39.91 38.55 39.88 23,066,478 +1.44(+3.74%)
Apr 08, 2014 38.60 38.84 38.20 38.44 15,417,066 -0.10(-0.27%)
Apr 07, 2014 38.67 39.22 38.43 38.54 16,361,751 -0.65(-1.66%)
Apr 04, 2014 39.53 39.61 39.17 39.19 14,910,928 -0.06(-0.16%)
Apr 03, 2014 39.48 39.63 39.07 39.25 11,903,724 -0.17(-0.44%)
Apr 02, 2014 39.44 39.50 39.14 39.43 10,109,520 +0.06(+0.16%)
Apr 01, 2014 39.56 39.69 39.11 39.37 11,048,062 -0.28(-0.70%)
Mar 31, 2014 39.17 39.69 39.14 39.65 12,779,656 +0.55(+1.41%)
Mar 28, 2014 39.25 39.78 38.95 39.09 12,830,682 +0.17(+0.45%)
Mar 27, 2014 39.03 39.18 38.64 38.92 15,823,862 -0.20(-0.52%)
Mar 26, 2014 38.71 39.43 38.68 39.12 18,652,152 +0.58(+1.50%)
Mar 25, 2014 37.63 38.74 37.58 38.54 20,212,960 +0.98(+2.62%)
Mar 24, 2014 38.31 38.31 37.41 37.56 22,195,386 -0.61(-1.61%)
Mar 21, 2014 39.46 39.53 38.14 38.17 33,543,246 -0.65(-1.67%)
Mar 20, 2014 38.99 39.02 38.63 38.82 12,114,782 -0.28(-0.71%)
Mar 19, 2014 39.58 39.74 38.86 39.10 14,388,333 -0.26(-0.66%)
Mar 18, 2014 39.32 39.50 39.22 39.36 10,058,466 +0.07(+0.18%)
Mar 17, 2014 39.07 39.42 39.07 39.29 13,778,105 +0.39(+1.01%)
Mar 14, 2014 38.78 39.12 38.60 38.90 17,352,128 -0.06(-0.16%)
Mar 13, 2014 39.53 39.66 38.91 38.96 14,490,626 -0.41(-1.03%)
Mar 12, 2014 39.07 39.45 38.98 39.37 13,704,164 +0.08(+0.21%)
Mar 11, 2014 39.77 39.80 39.20 39.28 15,708,869 -0.44(-1.10%)
Mar 10, 2014 39.80 39.93 39.50 39.72 10,654,935 -0.10(-0.26%)
Mar 07, 2014 39.74 39.89 39.57 39.82 15,346,644 +0.15(+0.37%)
Mar 06, 2014 39.54 39.95 39.50 39.68 15,304,729 +0.26(+0.67%)
Mar 05, 2014 39.77 39.80 39.16 39.41 12,945,588 -0.12(-0.32%)
Mar 04, 2014 39.53 39.77 39.44 39.54 15,868,419 +0.44(+1.13%)
Mar 03, 2014 38.87 39.34 38.77 39.10 14,174,172 -0.40(-1.00%)
Feb 28, 2014 39.31 39.81 39.26 39.49 17,155,312 +0.23(+0.58%)
Feb 27, 2014 38.97 39.27 38.80 39.26 13,068,192 +0.27(+0.69%)
Feb 26, 2014 38.80 39.12 38.75 38.99 14,632,562 +0.25(+0.64%)
Feb 25, 2014 38.89 39.07 38.67 38.74 12,286,327 -0.19(-0.48%)
Feb 24, 2014 38.83 39.32 38.83 38.93 15,892,475 +0.10(+0.27%)
Feb 21, 2014 38.70 39.04 38.68 38.83 16,836,368 +0.15(+0.39%)
Feb 20, 2014 38.19 38.80 38.13 38.67 14,612,861 +0.53(+1.40%)
Feb 19, 2014 38.42 38.57 38.10 38.14 14,859,885 -0.45(-1.17%)
Feb 18, 2014 38.26 38.75 38.20 38.59 16,164,546 +0.17(+0.45%)
Feb 14, 2014 38.08 38.42 38.42 38.42 12,529,090 +0.24(+0.62%)
Feb 13, 2014 37.73 38.26 37.70 38.18 14,781,825 +0.07(+0.18%)
Feb 12, 2014 38.42 38.59 38.01 38.11 19,667,724 -0.48(-1.26%)
Feb 11, 2014 37.91 38.63 37.72 38.60 22,155,766 +0.56(+1.48%)
Feb 10, 2014 37.62 38.11 37.57 38.04 15,310,805 +0.08(+0.22%)
Feb 07, 2014 37.18 37.99 37.03 37.95 20,994,308 +0.69(+1.86%)
Feb 06, 2014 36.91 37.33 36.59 37.26 17,656,718 +0.17(+0.45%)
Feb 05, 2014 37.61 38.25 36.82 37.09 35,364,868 +0.01(+0.04%)
Feb 04, 2014 36.44 37.09 36.31 37.08 26,238,736 +0.99(+2.75%)
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.