Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 40.99 40.99 40.88 40.91 7,665 -0.08(-0.20%)
May 29, 2014 41.07 41.07 40.99 40.99 425 -0.21(-0.51%)
May 28, 2014 41.04 41.20 41.04 41.20 989 +0.28(+0.68%)
May 27, 2014 40.92 40.92 40.85 40.92 2,726 -0.16(-0.39%)
May 23, 2014 41.08 41.08 41.08 0 +0.33(+0.80%)
May 22, 2014 40.68 40.75 40.68 40.75 422 +0.08(+0.21%)
May 21, 2014 40.56 40.68 40.56 40.67 1,654 +0.54(+1.35%)
May 20, 2014 40.11 40.53 40.11 40.13 2,838 -0.58(-1.42%)
May 19, 2014 39.85 41.63 39.79 40.71 4,675 +1.10(+2.78%)
May 15, 2014 39.61 39.61 39.61 39.61 52 +0.44(+1.12%)
May 14, 2014 39.19 39.19 39.17 39.17 3,947 +0.27(+0.69%)
May 12, 2014 38.90 38.90 38.90 135 -0.02(-0.05%)
May 09, 2014 38.97 39.02 38.92 38.92 1,661 -0.18(-0.46%)
May 08, 2014 39.10 39.10 39.10 39.10 913 +0.36(+0.93%)
May 07, 2014 38.60 38.74 38.59 38.74 1,648 -0.06(-0.17%)
May 06, 2014 38.76 38.83 38.73 38.80 4,834 +0.05(+0.12%)
May 05, 2014 38.74 38.76 38.73 38.76 1,015 +0.08(+0.21%)
May 02, 2014 38.61 38.79 38.61 38.68 2,499 -0.08(-0.19%)
May 01, 2014 38.80 38.80 38.76 38.76 469 +0.14(+0.35%)
Apr 30, 2014 38.51 38.62 38.51 38.62 814 +0.15(+0.39%)
Apr 29, 2014 38.50 38.56 38.47 38.47 1,718 +0.05(+0.13%)
Apr 28, 2014 38.42 38.42 38.42 38.42 750 -0.11(-0.29%)
Apr 25, 2014 38.40 38.53 38.40 38.53 7,233 +0.52(+1.37%)
Apr 24, 2014 37.93 38.01 37.89 38.01 1,369 -0.36(-0.94%)
Apr 23, 2014 38.34 38.37 38.34 38.37 727 -0.14(-0.36%)
Apr 21, 2014 38.51 38.51 38.51 229 -0.14(-0.36%)
Apr 17, 2014 38.65 38.65 38.65 0 +0.12(+0.31%)
Apr 16, 2014 38.42 38.53 38.28 38.53 1,040 +0.86(+2.28%)
Apr 15, 2014 37.46 37.67 37.39 37.67 3,557 -0.66(-1.72%)
Apr 14, 2014 38.17 38.33 38.17 38.33 1,029 +0.58(+1.54%)
Apr 11, 2014 37.75 37.75 37.75 37.75 0 +0.20(+0.53%)
Apr 10, 2014 37.90 37.90 37.49 37.55 6,734 -0.77(-2.01%)
Apr 09, 2014 38.04 38.32 38.04 38.32 1,596 +0.34(+0.90%)
Apr 08, 2014 37.87 38.04 37.87 37.98 1,581 +0.17(+0.45%)
Apr 07, 2014 37.81 37.81 37.81 37.81 2,063 -0.07(-0.18%)
Apr 04, 2014 38.00 38.00 37.86 37.88 0 +0.11(+0.29%)
Apr 03, 2014 37.77 37.77 37.77 37.77 988 +0.16(+0.43%)
Apr 02, 2014 37.75 37.75 37.61 37.61 1,503 -0.48(-1.26%)
Apr 01, 2014 38.31 38.31 38.09 38.09 3,347 -1.00(-2.56%)
Mar 31, 2014 38.97 39.31 38.97 39.09 1,563 -0.22(-0.56%)
Mar 28, 2014 39.30 39.33 39.22 39.31 0 +0.42(+1.08%)
Mar 27, 2014 38.89 38.89 38.89 38.89 537 -0.14(-0.36%)
Mar 26, 2014 38.41 39.04 38.41 39.03 1,682 +0.17(+0.44%)
Mar 24, 2014 38.86 38.86 38.86 421 +0.36(+0.94%)
Mar 21, 2014 38.56 38.56 38.46 38.50 1,874 +0.18(+0.47%)
Mar 20, 2014 38.25 38.32 38.25 38.32 399 -0.53(-1.36%)
Mar 19, 2014 39.09 39.14 38.85 38.85 3,688 -0.30(-0.77%)
Mar 18, 2014 38.94 39.22 38.94 39.15 3,603 +0.05(+0.13%)
Mar 17, 2014 39.01 39.10 38.95 39.10 1,951 +0.44(+1.14%)
Mar 14, 2014 38.65 38.77 38.54 38.66 0 -0.54(-1.38%)
Mar 13, 2014 39.75 39.75 39.13 39.20 4,170 -0.62(-1.56%)
Mar 12, 2014 39.56 39.82 39.56 39.82 4,278 +0.46(+1.17%)
Mar 11, 2014 39.51 39.53 39.36 39.36 20,181 +0.04(+0.10%)
Mar 10, 2014 39.45 39.52 39.32 39.32 19,967 -0.07(-0.18%)
Mar 07, 2014 39.50 39.50 39.33 39.39 0 -0.04(-0.10%)
Mar 06, 2014 39.53 39.57 39.42 39.43 28,825 +0.53(+1.36%)
Mar 05, 2014 39.09 39.09 38.90 38.90 3,946 -0.02(-0.05%)
Mar 04, 2014 38.94 38.94 38.92 38.92 860 +0.47(+1.22%)
Mar 03, 2014 38.69 38.69 38.33 38.45 5,527 -0.49(-1.26%)
Feb 28, 2014 39.08 39.09 38.92 38.94 0 +0.23(+0.59%)
Feb 27, 2014 38.80 38.80 38.71 38.71 543 -0.03(-0.08%)
Feb 26, 2014 38.83 38.85 38.74 38.74 12,279 +0.14(+0.36%)
Feb 25, 2014 38.64 38.65 38.55 38.60 2,801 +0.00(+0.00%)
Feb 24, 2014 38.60 38.60 38.60 38.60 496 +0.63(+1.66%)
Feb 20, 2014 37.97 37.97 37.97 1,929 +0.10(+0.26%)
Feb 19, 2014 37.89 37.89 37.87 37.87 2,310 +0.13(+0.34%)
Feb 18, 2014 37.49 37.74 37.49 37.74 3,207 +0.56(+1.51%)
Feb 14, 2014 37.18 37.18 37.18 0 +0.04(+0.11%)
Feb 13, 2014 36.92 37.14 36.85 37.14 1,296 -0.05(-0.14%)
Feb 11, 2014 37.19 37.19 37.19 37.19 188 +0.46(+1.25%)
Feb 10, 2014 36.73 36.73 36.71 36.73 957 -0.28(-0.76%)
Feb 07, 2014 36.82 37.01 36.82 37.01 0 +0.33(+0.90%)
Feb 06, 2014 36.70 36.70 36.55 36.68 986 -0.19(-0.52%)
Feb 05, 2014 37.12 37.12 36.81 36.87 5,881 -0.71(-1.89%)
Feb 04, 2014 37.50 37.62 37.40 37.58 4,480 -0.30(-0.78%)
Feb 03, 2014 38.20 38.05 37.73 37.88 3,135 -0.33(-0.85%)
Jan 31, 2014 38.19 38.20 38.19 38.20 0 -0.17(-0.46%)
Jan 30, 2014 38.38 38.38 38.19 38.38 1,990 +0.31(+0.83%)
Jan 29, 2014 38.15 38.15 37.97 38.06 1,285 +0.15(+0.40%)
Jan 28, 2014 38.07 38.13 37.90 37.91 2,615 -0.14(-0.37%)
Jan 27, 2014 38.05 38.05 38.05 38.05 356 -0.19(-0.50%)
Jan 24, 2014 38.21 38.24 38.10 38.24 0 -0.03(-0.08%)
Jan 23, 2014 38.20 38.32 38.07 38.27 824 -0.22(-0.57%)
Jan 21, 2014 38.49 38.49 38.49 215 +0.29(+0.76%)
Jan 17, 2014 38.20 38.20 38.20 0 +0.19(+0.50%)
Jan 16, 2014 37.91 38.20 37.91 38.01 981 +0.01(+0.03%)
Jan 15, 2014 38.00 38.00 38.00 38.00 1,565 -0.05(-0.13%)
Jan 14, 2014 37.89 38.05 37.89 38.05 1,559 +0.00(+0.01%)
Jan 13, 2014 38.21 38.21 38.03 38.05 5,721 +0.27(+0.73%)
Jan 09, 2014 37.77 37.77 37.77 37.77 137 -0.25(-0.66%)
Jan 08, 2014 38.02 38.10 38.02 38.02 967 -0.22(-0.58%)
Jan 07, 2014 38.11 38.26 38.11 38.24 2,048 +0.17(+0.45%)
Jan 06, 2014 38.24 38.24 38.07 38.07 901 -0.66(-1.70%)
Jan 03, 2014 38.73 38.73 38.73 38.73 0 -0.18(-0.46%)
Jan 02, 2014 38.91 38.91 38.91 38.91 231 -0.02(-0.05%)
Dec 31, 2013 38.93 38.93 38.93 0 +0.13(+0.34%)
Dec 30, 2013 38.91 38.91 38.80 38.80 891 +0.38(+0.99%)
Dec 26, 2013 38.42 38.42 38.42 381 +0.69(+1.83%)
Dec 24, 2013 37.80 37.81 37.73 37.73 1,028 -0.43(-1.13%)
Dec 23, 2013 38.19 38.26 38.02 38.16 8,207 +0.07(+0.18%)
Dec 20, 2013 37.98 38.09 37.98 38.09 0 -0.18(-0.47%)
Dec 19, 2013 38.25 38.27 38.10 38.27 2,304 -0.10(-0.26%)
Dec 18, 2013 38.31 38.53 38.23 38.37 7,051 +0.48(+1.27%)
Dec 17, 2013 38.15 38.22 37.82 37.89 3,343 -0.53(-1.38%)
Dec 16, 2013 38.25 38.60 38.25 38.42 14,032 -0.35(-0.92%)
Dec 13, 2013 38.90 38.90 38.65 38.77 0 -0.18(-0.45%)
Dec 12, 2013 38.99 38.99 38.82 38.95 13,023 -0.19(-0.49%)
Dec 11, 2013 39.07 39.15 38.98 39.14 3,876 +0.02(+0.05%)
Dec 10, 2013 38.82 39.12 38.82 39.12 1,070 +0.06(+0.17%)
Dec 09, 2013 39.13 39.13 39.00 39.05 1,488 -0.09(-0.24%)
Dec 06, 2013 39.30 39.30 39.14 39.15 949 +0.40(+1.03%)
Dec 05, 2013 38.66 38.75 38.66 38.75 3,175 +0.30(+0.78%)
Dec 04, 2013 38.39 38.72 38.39 38.45 1,416 -0.76(-1.94%)
Dec 03, 2013 39.16 39.21 39.11 39.21 2,060 +0.08(+0.20%)
Dec 02, 2013 39.34 39.34 39.13 39.13 800 +0.13(+0.33%)
Nov 27, 2013 39.00 39.00 39.00 0 -0.15(-0.38%)
Nov 26, 2013 39.22 39.22 38.89 39.15 1,367 -0.03(-0.08%)
Nov 25, 2013 39.18 39.18 39.18 39.18 250 +0.05(+0.13%)
Nov 22, 2013 39.00 39.25 39.00 39.13 2,846 -0.23(-0.58%)
Nov 21, 2013 39.36 39.36 39.36 39.36 250 +0.03(+0.08%)
Nov 20, 2013 39.44 39.52 39.33 39.33 2,502 -0.60(-1.50%)
Nov 19, 2013 39.84 39.93 39.83 39.93 1,613 -0.03(-0.08%)
Nov 18, 2013 40.07 40.07 39.96 39.96 623 +0.01(+0.03%)
Nov 15, 2013 39.85 39.95 39.85 39.95 5,759 +0.17(+0.43%)
Nov 14, 2013 39.70 39.91 39.70 39.78 4,975 +0.08(+0.20%)
Nov 13, 2013 39.50 39.73 39.50 39.70 656 +0.06(+0.15%)
Nov 12, 2013 39.76 39.78 39.56 39.64 21,535 +0.29(+0.73%)
Nov 11, 2013 39.39 39.40 39.35 39.35 600 -0.46(-1.15%)
Nov 08, 2013 39.64 39.81 39.64 39.81 1,441 +0.49(+1.25%)
Nov 07, 2013 39.58 39.58 39.32 39.32 345 -0.18(-0.46%)
Nov 05, 2013 39.50 39.50 39.50 0 +0.06(+0.15%)
Nov 04, 2013 39.55 39.56 39.44 39.44 700 -0.26(-0.65%)
Nov 01, 2013 39.41 39.70 39.41 39.70 600 +0.49(+1.25%)
Oct 31, 2013 39.17 39.35 39.17 39.21 808 +0.17(+0.44%)
Oct 30, 2013 39.09 39.09 39.04 39.04 630 -0.44(-1.11%)
Oct 29, 2013 39.52 39.52 39.36 39.48 2,438 +0.23(+0.59%)
Oct 28, 2013 39.31 39.31 39.23 39.25 607 -0.21(-0.54%)
Oct 25, 2013 39.40 39.46 39.40 39.46 446 -0.12(-0.30%)
Oct 24, 2013 39.53 39.58 39.53 39.58 1,485 -0.06(-0.15%)
Oct 23, 2013 39.62 39.64 39.62 39.64 960 -0.27(-0.68%)
Oct 22, 2013 39.92 39.92 39.91 39.91 225 -0.18(-0.45%)
Oct 21, 2013 40.11 40.11 40.09 40.09 1,159 +0.24(+0.60%)
Oct 18, 2013 39.74 39.88 39.74 39.85 804 +0.04(+0.09%)
Oct 17, 2013 39.57 39.81 39.57 39.81 711 +0.18(+0.47%)
Oct 16, 2013 39.82 39.82 39.43 39.63 8,176 +0.33(+0.84%)
Oct 15, 2013 39.47 39.47 39.30 39.30 1,355 -0.67(-1.68%)
Oct 14, 2013 39.78 39.97 39.78 39.97 568 +0.15(+0.38%)
Oct 11, 2013 39.72 39.82 39.72 39.82 1,019 -0.21(-0.52%)
Oct 10, 2013 39.85 40.03 39.84 40.03 1,541 +0.56(+1.42%)
Oct 09, 2013 39.33 39.47 39.27 39.47 615 +0.58(+1.49%)
Oct 08, 2013 38.89 38.89 38.89 38.89 179 -0.39(-0.99%)
Oct 07, 2013 39.23 39.28 39.23 39.28 424 -0.63(-1.58%)
Oct 04, 2013 39.52 39.91 39.52 39.91 1,147 +0.09(+0.23%)
Oct 03, 2013 39.99 40.03 39.81 39.82 1,185 -0.37(-0.92%)
Oct 02, 2013 40.16 40.19 40.16 40.19 763 -0.39(-0.96%)
Oct 01, 2013 40.43 40.58 40.43 40.58 231 -0.21(-0.51%)
Sep 30, 2013 40.62 40.79 40.62 40.79 287 -0.33(-0.80%)
Sep 26, 2013 41.12 41.12 41.12 41.12 0 -0.38(-0.92%)
Sep 25, 2013 41.54 41.54 41.23 41.50 500 -0.40(-0.95%)
Sep 24, 2013 41.98 42.01 41.90 41.90 3,614 +0.44(+1.06%)
Sep 23, 2013 41.48 41.48 41.41 41.46 2,877 -0.19(-0.46%)
Sep 20, 2013 41.48 41.65 41.44 41.65 1,129 -0.78(-1.84%)
Sep 18, 2013 42.43 42.43 42.43 0 +0.89(+2.14%)
Sep 17, 2013 41.45 41.54 41.43 41.54 658 -0.45(-1.07%)
Sep 16, 2013 41.99 41.99 41.99 41.99 300 +0.72(+1.74%)
Sep 12, 2013 41.27 41.27 41.27 0 -1.00(-2.37%)
Sep 11, 2013 42.21 42.27 42.21 42.27 1,821 -0.21(-0.49%)
Sep 09, 2013 42.48 42.48 42.48 0 +0.68(+1.63%)
Sep 06, 2013 41.56 41.80 41.56 41.80 2,250 -0.10(-0.24%)
Sep 05, 2013 41.84 41.90 41.84 41.90 1,116 +0.33(+0.79%)
Sep 03, 2013 41.57 41.57 41.57 0 +1.02(+2.52%)
Aug 30, 2013 40.55 40.55 40.55 40.55 100 -0.47(-1.15%)
Aug 29, 2013 41.01 41.03 40.88 41.02 1,207 -0.34(-0.82%)
Aug 28, 2013 41.36 41.36 41.36 41.36 200 +0.36(+0.88%)
Aug 27, 2013 41.00 41.01 40.91 41.00 2,791 +0.31(+0.76%)
Aug 26, 2013 41.14 41.14 40.68 40.69 9,865 -0.40(-0.97%)
Aug 23, 2013 41.09 41.09 41.09 41.09 500 +0.51(+1.26%)
Aug 22, 2013 40.40 40.59 40.40 40.58 500 -0.07(-0.17%)
Aug 21, 2013 40.60 40.65 40.48 40.65 1,312 -0.52(-1.25%)
Aug 20, 2013 41.11 41.16 41.11 41.16 294 -0.55(-1.33%)
Aug 19, 2013 41.95 41.95 41.72 41.72 1,532 -0.12(-0.29%)
Aug 16, 2013 41.74 41.84 41.74 41.84 201 +0.48(+1.16%)
Aug 15, 2013 41.36 41.36 41.36 41.36 200 -0.57(-1.36%)
Aug 14, 2013 41.93 41.93 41.93 41.93 218 -0.01(-0.02%)
Aug 13, 2013 41.94 41.94 41.94 41.94 214 +0.35(+0.84%)
Aug 12, 2013 41.78 41.78 41.59 41.59 957 -0.16(-0.38%)
Aug 09, 2013 41.87 41.90 41.75 41.75 1,200 +0.26(+0.63%)
Aug 08, 2013 41.59 41.59 41.49 41.49 583 -0.82(-1.94%)
Aug 07, 2013 42.37 42.37 42.31 42.31 691 -0.64(-1.49%)
Aug 06, 2013 42.95 42.95 42.95 42.95 300 +0.01(+0.02%)
Aug 05, 2013 42.94 42.94 42.94 42.94 236 +0.08(+0.19%)
Aug 02, 2013 42.86 42.86 42.86 42.86 400 +0.85(+2.02%)
Aug 01, 2013 42.35 42.35 42.01 42.01 310 -0.35(-0.83%)
Jul 31, 2013 42.36 42.36 42.36 42.36 121 +0.08(+0.19%)
Jul 30, 2013 42.20 42.29 42.20 42.28 827 +0.28(+0.67%)
Jul 29, 2013 42.08 42.08 42.00 42.00 4,740 -0.67(-1.57%)
Jul 26, 2013 42.66 42.67 42.51 42.67 600 -0.55(-1.27%)
Jul 25, 2013 43.08 43.22 43.02 43.22 1,749 -0.40(-0.92%)
Jul 24, 2013 43.55 43.62 43.55 43.62 340 -0.69(-1.56%)
Jul 23, 2013 44.16 44.31 44.16 44.31 1,614 +0.55(+1.26%)
Jul 22, 2013 43.76 43.78 43.76 43.76 2,224 +0.75(+1.74%)
Jul 19, 2013 42.99 43.08 42.99 43.01 601 -0.43(-0.99%)
Jul 18, 2013 43.44 43.44 43.44 43.44 1,000 +0.47(+1.09%)
Jul 17, 2013 43.04 43.05 42.97 42.97 514 -0.16(-0.37%)
Jul 16, 2013 43.15 43.18 43.13 43.13 378 +0.20(+0.47%)
Jul 15, 2013 42.93 42.93 42.85 42.93 4,991 +0.16(+0.37%)
Jul 12, 2013 42.60 42.77 42.55 42.77 1,786 +0.19(+0.45%)
Jul 11, 2013 42.58 42.58 42.58 42.58 965 +0.99(+2.38%)
Jul 10, 2013 41.56 41.65 41.50 41.59 654 +0.18(+0.43%)
Jul 09, 2013 41.33 41.41 41.33 41.41 3,236 +0.26(+0.63%)
Jul 08, 2013 41.01 41.15 41.01 41.15 1,300 +0.50(+1.23%)
Jul 05, 2013 40.59 40.65 40.59 40.65 501 +0.13(+0.32%)
Jul 03, 2013 40.51 40.52 40.51 40.52 500 -0.44(-1.07%)
Jul 02, 2013 40.93 41.01 40.75 40.96 1,193 -0.32(-0.78%)
Jul 01, 2013 41.17 41.30 41.05 41.28 1,037 +0.29(+0.71%)
Jun 28, 2013 40.77 40.99 40.77 40.99 1,960 +0.49(+1.21%)
Jun 27, 2013 40.66 40.66 40.50 40.50 1,000 +0.70(+1.76%)
Jun 26, 2013 39.80 39.80 39.80 39.80 346 -0.62(-1.53%)
Jun 25, 2013 40.04 40.42 40.04 40.42 990 +1.11(+2.82%)
Jun 24, 2013 40.65 40.65 39.20 39.31 1,268 -1.34(-3.30%)
Jun 21, 2013 40.40 40.65 40.21 40.65 6,812 +2.12(+5.50%)
Jun 20, 2013 40.10 38.61 38.52 38.53 2,111 -1.57(-3.92%)
Jun 19, 2013 40.97 40.97 40.10 40.10 2,612 -0.88(-2.15%)
Jun 18, 2013 41.03 41.03 40.98 40.98 1,309 -0.22(-0.53%)
Jun 17, 2013 41.50 41.59 41.00 41.20 3,219 +2.31(+5.94%)
Jun 14, 2013 39.08 39.08 38.84 38.89 2,213 +0.26(+0.67%)
Jun 13, 2013 38.77 38.80 38.63 38.63 5,875 -0.98(-2.47%)
Jun 12, 2013 39.79 39.79 39.47 39.61 1,134 +0.13(+0.33%)
Jun 11, 2013 39.27 39.48 39.25 39.48 1,572 +0.32(+0.82%)
Jun 10, 2013 39.26 39.26 39.16 39.16 1,139 +0.16(+0.41%)
Jun 07, 2013 38.86 39.00 38.86 39.00 881 +0.44(+1.14%)
Jun 06, 2013 38.11 38.71 38.03 38.56 6,803 +0.96(+2.55%)
Jun 05, 2013 37.83 37.83 37.53 37.60 6,283 -1.21(-3.12%)
Jun 04, 2013 38.88 39.15 38.80 38.81 4,337 +0.53(+1.38%)
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.