Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 34.46 34.70 34.41 34.69 5,756,279 +0.24(+0.69%)
May 29, 2014 34.37 34.57 34.27 34.45 4,391,646 +0.10(+0.30%)
May 28, 2014 34.46 34.50 34.19 34.35 5,251,854 -0.15(-0.44%)
May 27, 2014 34.42 34.61 34.32 34.50 7,436,979 +0.34(+1.00%)
May 23, 2014 33.83 34.16 34.16 34.16 16,289,262 +0.51(+1.53%)
May 22, 2014 33.51 33.69 33.32 33.64 3,077,236 +0.22(+0.67%)
May 21, 2014 33.04 33.44 32.99 33.42 5,146,207 +0.43(+1.30%)
May 20, 2014 33.34 33.37 32.92 32.99 6,321,351 -0.55(-1.65%)
May 19, 2014 33.33 33.57 33.20 33.54 5,175,396 +0.25(+0.74%)
May 16, 2014 32.85 33.30 32.80 33.30 5,970,375 +0.45(+1.37%)
May 15, 2014 33.06 33.15 32.59 32.85 6,678,959 -0.29(-0.87%)
May 14, 2014 33.54 33.62 33.10 33.13 6,973,601 -0.45(-1.35%)
May 13, 2014 33.62 33.77 33.56 33.59 4,943,657 -0.02(-0.05%)
May 12, 2014 33.15 33.62 33.04 33.61 7,311,729 +0.53(+1.61%)
May 09, 2014 32.81 33.13 32.73 33.08 5,348,655 +0.18(+0.55%)
May 08, 2014 32.55 33.03 32.53 32.90 8,790,445 +0.39(+1.21%)
May 07, 2014 32.74 32.79 32.21 32.50 6,214,531 -0.03(-0.10%)
May 06, 2014 32.87 32.95 32.52 32.53 4,896,718 -0.47(-1.42%)
May 05, 2014 32.72 33.07 32.54 33.00 5,156,731 +0.14(+0.41%)
May 02, 2014 32.84 33.11 32.80 32.87 4,494,992 +0.03(+0.10%)
May 01, 2014 32.79 33.04 32.69 32.84 5,301,027 -0.01(-0.04%)
Apr 30, 2014 32.57 32.90 32.46 32.85 6,839,602 +0.21(+0.65%)
Apr 29, 2014 32.30 32.75 32.26 32.64 6,891,256 +0.36(+1.13%)
Apr 28, 2014 33.03 33.18 32.02 32.27 12,654,253 -0.46(-1.42%)
Apr 25, 2014 32.91 33.19 32.65 32.74 7,198,296 -0.31(-0.94%)
Apr 24, 2014 33.33 33.49 32.92 33.05 7,499,434 -0.32(-0.96%)
Apr 23, 2014 33.57 33.71 33.33 33.37 5,239,485 -0.11(-0.34%)
Apr 22, 2014 33.19 33.64 33.19 33.48 5,651,065 +0.20(+0.61%)
Apr 21, 2014 33.28 33.35 33.02 33.28 7,538,043 -0.06(-0.18%)
Apr 17, 2014 33.03 33.34 33.34 33.34 20,078,660 +0.42(+1.27%)
Apr 16, 2014 32.80 32.95 32.65 32.92 5,105,779 +0.37(+1.13%)
Apr 15, 2014 32.59 32.81 32.30 32.55 8,635,676 -0.05(-0.14%)
Apr 14, 2014 32.29 32.63 32.11 32.59 8,031,742 +0.51(+1.59%)
Apr 11, 2014 32.42 32.72 32.07 32.08 9,658,399 -0.54(-1.66%)
Apr 10, 2014 33.22 33.40 32.53 32.62 9,257,920 -0.50(-1.51%)
Apr 09, 2014 32.99 33.14 32.66 33.12 7,834,082 +0.29(+0.88%)
Apr 08, 2014 32.52 32.92 32.38 32.84 13,975,382 +0.94(+2.95%)
Apr 07, 2014 32.79 32.85 31.79 31.90 15,311,298 -0.91(-2.76%)
Apr 04, 2014 33.49 33.55 32.66 32.80 10,803,963 -0.52(-1.55%)
Apr 03, 2014 33.58 33.85 33.24 33.32 8,791,136 -0.25(-0.74%)
Apr 02, 2014 33.64 33.77 33.47 33.57 8,453,275 +0.07(+0.20%)
Apr 01, 2014 33.33 33.67 33.33 33.50 8,214,183 +0.24(+0.72%)
Mar 31, 2014 33.32 33.41 33.08 33.26 7,049,367 +0.14(+0.44%)
Mar 28, 2014 33.13 33.38 33.00 33.12 6,647,707 +0.10(+0.30%)
Mar 27, 2014 33.01 33.37 32.88 33.02 9,035,648 +0.05(+0.14%)
Mar 26, 2014 33.40 33.54 32.97 32.97 9,450,515 -0.19(-0.58%)
Mar 25, 2014 33.93 34.00 33.14 33.17 11,687,097 -0.54(-1.62%)
Mar 24, 2014 33.99 34.15 33.58 33.71 11,099,947 -0.16(-0.47%)
Mar 21, 2014 34.72 34.81 33.77 33.87 35,294,740 -1.83(-5.12%)
Mar 20, 2014 35.55 35.70 35.02 35.70 12,435,836 +0.05(+0.15%)
Mar 19, 2014 35.73 36.01 35.38 35.64 6,628,367 -0.22(-0.62%)
Mar 18, 2014 35.66 36.06 35.60 35.86 9,136,819 +0.30(+0.84%)
Mar 17, 2014 35.52 35.64 35.36 35.57 9,523,569 +0.30(+0.84%)
Mar 14, 2014 35.25 35.57 35.04 35.27 6,758,183 -0.09(-0.27%)
Mar 13, 2014 35.69 35.90 35.27 35.36 9,315,276 -0.20(-0.56%)
Mar 12, 2014 35.17 35.57 35.14 35.56 4,770,796 +0.08(+0.22%)
Mar 11, 2014 35.60 35.85 35.38 35.48 5,448,140 -0.08(-0.23%)
Mar 10, 2014 35.65 35.74 35.33 35.57 5,934,202 -0.22(-0.60%)
Mar 07, 2014 35.62 36.07 35.62 35.78 9,916,393 +0.56(+1.59%)
Mar 06, 2014 35.03 35.30 34.84 35.22 6,147,215 +0.36(+1.03%)
Mar 05, 2014 35.36 35.39 34.84 34.86 7,435,071 -0.54(-1.53%)
Mar 04, 2014 35.38 35.60 35.29 35.40 6,285,891 +0.55(+1.59%)
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.