Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 37.59 38.13 37.55 38.02 534,348 +0.37(+0.98%)
Jun 27, 2014 37.65 37.85 37.34 37.65 1,386,836 -0.11(-0.29%)
Jun 26, 2014 37.87 37.87 37.32 37.76 338,412 -0.07(-0.19%)
Jun 25, 2014 37.69 37.88 37.58 37.83 671,680 +0.10(+0.27%)
Jun 24, 2014 37.55 37.82 37.48 37.73 498,884 +0.03(+0.08%)
Jun 23, 2014 37.73 37.86 37.57 37.70 311,740 -0.04(-0.11%)
Jun 20, 2014 37.86 37.92 37.61 37.74 786,427 -0.14(-0.37%)
Jun 19, 2014 37.91 37.94 37.75 37.88 310,011 +0.01(+0.03%)
Jun 18, 2014 37.67 37.94 37.49 37.87 325,896 +0.18(+0.48%)
Jun 17, 2014 37.59 37.91 37.42 37.69 415,990 +0.09(+0.24%)
Jun 16, 2014 37.38 37.63 37.38 37.60 532,905 +0.25(+0.67%)
Jun 13, 2014 37.20 37.45 37.14 37.35 281,966 +0.09(+0.24%)
Jun 12, 2014 37.64 37.66 37.06 37.26 431,941 -0.37(-0.98%)
Jun 11, 2014 37.55 37.70 37.26 37.63 605,783 +0.02(+0.05%)
Jun 10, 2014 37.36 37.77 37.30 37.61 537,113 -0.07(-0.19%)
Jun 06, 2014 38.10 38.10 37.68 37.68 374,775 -0.28(-0.74%)
Jun 05, 2014 37.83 37.96 37.49 37.96 328,185 +0.19(+0.50%)
Jun 04, 2014 37.26 37.77 37.24 37.77 345,538 +0.48(+1.29%)
Jun 03, 2014 37.11 37.30 37.01 37.29 452,505 -0.02(-0.05%)
Jun 02, 2014 37.49 37.49 37.23 37.31 402,955 -0.19(-0.51%)
May 30, 2014 37.24 37.50 37.19 37.50 495,402 +0.08(+0.21%)
May 29, 2014 37.12 37.47 37.04 37.42 328,512 +0.18(+0.48%)
May 28, 2014 37.46 37.56 37.17 37.24 416,267 -0.18(-0.48%)
May 27, 2014 37.53 37.55 36.97 37.42 625,144 +0.38(+1.03%)
May 23, 2014 37.09 37.04 37.04 37.04 485,000 -74.10(-66.67%)
May 22, 2014 110.94 111.89 110.43 111.14 630,600 +0.67(+0.61%)
May 21, 2014 110.39 111.36 109.01 110.47 220,217 -0.14(-0.13%)
May 20, 2014 110.24 110.81 109.79 110.61 128,096 +0.36(+0.33%)
May 19, 2014 109.99 110.93 109.23 110.25 254,625 -0.12(-0.11%)
May 16, 2014 109.57 110.39 109.13 110.37 313,872 +0.84(+0.77%)
May 15, 2014 109.09 109.53 107.56 109.53 296,413 +0.55(+0.50%)
May 14, 2014 110.32 110.32 108.81 108.98 79,727 -1.45(-1.31%)
May 13, 2014 110.66 110.83 109.52 110.43 157,626 +0.05(+0.05%)
May 12, 2014 110.01 110.55 109.29 110.38 106,715 +0.83(+0.76%)
May 09, 2014 109.19 109.84 107.97 109.55 174,930 -0.27(-0.25%)
May 08, 2014 110.71 111.31 109.23 109.82 165,528 -0.79(-0.71%)
May 07, 2014 109.50 111.00 109.18 110.61 160,188 +1.25(+1.14%)
May 06, 2014 109.31 110.12 108.93 109.36 312,189 +0.26(+0.24%)
May 05, 2014 108.84 109.35 108.05 109.10 193,835 +0.06(+0.06%)
May 02, 2014 109.58 110.60 109.01 109.04 221,540 +0.24(+0.22%)
May 01, 2014 107.70 108.93 107.24 108.80 243,695 +1.11(+1.03%)
Apr 30, 2014 107.78 107.84 106.39 107.69 284,919 -0.15(-0.14%)
Apr 29, 2014 107.53 108.08 106.87 107.84 188,317 +0.77(+0.72%)
Apr 28, 2014 109.39 109.39 106.84 107.07 244,019 -1.80(-1.65%)
Apr 25, 2014 108.47 109.79 107.87 108.87 296,172 +0.90(+0.83%)
Apr 24, 2014 108.49 108.96 105.37 107.97 297,874 +3.54(+3.39%)
Apr 23, 2014 105.14 105.73 103.90 104.43 209,882 -0.95(-0.90%)
Apr 22, 2014 104.10 105.88 103.89 105.38 225,774 +1.51(+1.45%)
Apr 21, 2014 104.54 104.62 103.63 103.87 117,175 -0.64(-0.61%)
Apr 17, 2014 104.42 104.51 104.51 104.51 243,900 +0.24(+0.23%)
Apr 16, 2014 104.02 104.70 103.53 104.27 107,834 +0.82(+0.79%)
Apr 15, 2014 103.89 103.89 102.68 103.45 182,572 -0.07(-0.07%)
Apr 14, 2014 103.10 103.82 102.53 103.52 133,771 +1.39(+1.36%)
Apr 11, 2014 101.40 102.23 100.92 102.13 143,540 +0.52(+0.51%)
Apr 10, 2014 102.80 103.01 101.56 101.61 218,898 -1.02(-0.99%)
Apr 09, 2014 102.85 102.89 102.22 102.63 135,159 +0.04(+0.04%)
Apr 08, 2014 102.39 103.02 102.02 102.59 196,683 +0.07(+0.07%)
Apr 07, 2014 103.35 103.50 102.36 102.52 97,924 -0.83(-0.80%)
Apr 04, 2014 104.67 104.80 103.27 103.35 153,568 -0.63(-0.61%)
Apr 03, 2014 103.34 104.48 103.30 103.98 280,417 +0.86(+0.83%)
Apr 02, 2014 101.92 103.14 101.68 103.12 189,277 +1.55(+1.53%)
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.