Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 40.72 41.40 40.71 41.23 2,871,797 +0.37(+0.91%)
May 29, 2014 41.04 41.14 40.56 40.86 2,471,163 -0.10(-0.24%)
May 28, 2014 40.99 41.12 40.58 40.96 2,710,760 -0.04(-0.10%)
May 27, 2014 41.35 41.44 40.91 41.00 3,294,470 -0.14(-0.34%)
May 23, 2014 40.99 41.14 41.14 41.14 4,126,500 +0.27(+0.66%)
May 22, 2014 40.53 41.11 40.48 40.87 1,561,837 +0.31(+0.76%)
May 21, 2014 40.39 40.76 40.22 40.56 2,154,158 +0.27(+0.67%)
May 20, 2014 41.01 41.01 40.17 40.29 3,265,091 -0.90(-2.18%)
May 19, 2014 41.47 41.47 41.04 41.19 2,246,050 -0.25(-0.60%)
May 16, 2014 40.80 41.52 40.67 41.44 3,437,456 +0.72(+1.77%)
May 15, 2014 41.04 41.06 40.32 40.72 3,384,256 -0.52(-1.26%)
May 14, 2014 41.25 41.60 41.22 41.24 2,880,281 -0.01(-0.02%)
May 13, 2014 40.98 41.68 40.92 41.25 4,222,686 +0.18(+0.44%)
May 12, 2014 40.65 41.10 40.64 41.07 4,459,262 +0.55(+1.36%)
May 09, 2014 41.09 41.24 39.94 40.52 10,389,099 +1.28(+3.26%)
May 08, 2014 39.06 39.76 38.38 39.24 5,707,690 +0.45(+1.16%)
May 07, 2014 39.40 39.46 38.49 38.79 5,178,382 -0.53(-1.35%)
May 06, 2014 39.63 39.84 39.20 39.32 5,281,144 -0.53(-1.33%)
May 05, 2014 39.18 40.03 38.97 39.85 3,884,617 +0.57(+1.45%)
May 02, 2014 39.93 40.15 39.04 39.28 3,764,050 -0.44(-1.11%)
May 01, 2014 39.43 39.95 39.27 39.72 4,022,043 +0.42(+1.07%)
Apr 30, 2014 39.65 39.65 39.11 39.30 3,821,377 -0.47(-1.18%)
Apr 29, 2014 39.29 39.79 39.09 39.77 3,915,634 +0.60(+1.53%)
Apr 28, 2014 38.99 39.42 38.66 39.17 4,873,118 +0.39(+1.01%)
Apr 25, 2014 38.74 38.92 38.50 38.78 2,446,067 -0.14(-0.36%)
Apr 24, 2014 39.24 39.25 38.63 38.92 3,663,241 -0.19(-0.49%)
Apr 23, 2014 38.85 39.47 38.83 39.11 3,680,668 +0.28(+0.72%)
Apr 22, 2014 38.54 39.11 38.38 38.83 4,329,590 +0.38(+0.99%)
Apr 21, 2014 38.58 38.88 38.32 38.45 3,614,261 -0.13(-0.34%)
Apr 17, 2014 38.80 38.58 38.58 38.58 4,974,800 -0.42(-1.08%)
Apr 16, 2014 38.67 39.15 38.48 39.00 5,777,780 +0.63(+1.64%)
Apr 15, 2014 37.86 38.57 37.59 38.37 6,134,784 +0.57(+1.51%)
Apr 14, 2014 38.73 38.88 37.53 37.80 8,330,086 -0.60(-1.56%)
Apr 11, 2014 37.06 38.63 37.00 38.40 15,285,861 -0.89(-2.27%)
Apr 10, 2014 39.96 40.33 39.22 39.29 9,462,813 -0.69(-1.73%)
Apr 09, 2014 40.57 40.78 39.82 39.98 8,249,050 -0.76(-1.87%)
Apr 08, 2014 40.35 40.79 39.99 40.74 3,109,515 +0.39(+0.97%)
Apr 07, 2014 40.22 41.09 40.22 40.35 4,095,230 -1.02(-2.47%)
Apr 04, 2014 42.19 42.20 41.31 41.37 5,390,951 -0.66(-1.57%)
Apr 03, 2014 41.97 42.71 41.75 42.03 4,906,226 +0.14(+0.33%)
Apr 02, 2014 40.94 41.98 40.83 41.89 6,421,715 +0.91(+2.22%)
Apr 01, 2014 40.49 41.04 40.31 40.98 4,938,595 +0.92(+2.30%)
Mar 31, 2014 40.30 40.39 39.66 40.06 4,286,505 -0.11(-0.27%)
Mar 28, 2014 39.88 40.45 39.74 40.17 2,370,812 +0.29(+0.73%)
Mar 27, 2014 40.01 40.47 39.79 39.88 2,871,142 +0.05(+0.13%)
Mar 26, 2014 40.35 40.43 39.81 39.83 4,390,331 -0.35(-0.87%)
Mar 25, 2014 41.12 41.12 39.83 40.18 5,183,233 -0.83(-2.02%)
Mar 24, 2014 41.73 41.95 40.92 41.01 3,058,005 -0.68(-1.63%)
Mar 21, 2014 41.66 42.05 41.51 41.69 4,327,244 +0.26(+0.63%)
Mar 20, 2014 41.43 41.64 41.22 41.43 2,118,579 -0.18(-0.43%)
Mar 19, 2014 42.14 42.19 41.33 41.61 3,180,450 -0.53(-1.26%)
Mar 18, 2014 42.24 42.47 41.96 42.14 2,977,672 -0.06(-0.14%)
Mar 17, 2014 42.14 42.46 41.99 42.20 3,769,642 +0.12(+0.29%)
Mar 14, 2014 41.32 42.89 41.23 42.08 6,410,817 +0.81(+1.96%)
Mar 13, 2014 41.46 41.48 41.05 41.27 4,330,332 -0.03(-0.07%)
Mar 12, 2014 41.15 41.50 40.40 41.30 5,125,667 -0.53(-1.27%)
Mar 11, 2014 42.09 42.16 41.74 41.83 4,553,252 -0.19(-0.45%)
Mar 10, 2014 42.30 42.52 41.67 42.02 4,778,341 -0.36(-0.85%)
Mar 07, 2014 41.40 42.46 41.05 42.38 12,233,026 +0.09(+0.21%)
Mar 06, 2014 42.73 42.89 42.23 42.29 3,280,981 -0.32(-0.75%)
Mar 05, 2014 42.78 43.07 42.48 42.61 3,607,086 -0.18(-0.42%)
Mar 04, 2014 43.58 43.70 42.76 42.79 4,841,352 -0.46(-1.06%)
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.