Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 35.17 35.49 35.12 35.29 1,276,561 +0.01(+0.04%)
May 29, 2014 35.16 35.28 35.10 35.28 879,128 +0.19(+0.55%)
May 28, 2014 35.03 35.17 34.83 35.09 1,568,007 -0.13(-0.36%)
May 27, 2014 35.23 35.30 34.98 35.21 1,070,540 +0.26(+0.74%)
May 23, 2014 34.99 34.96 34.96 34.96 345,223 -0.03(-0.09%)
May 22, 2014 34.75 35.06 34.72 34.99 1,902,158 -0.16(-0.46%)
May 21, 2014 34.85 35.16 34.83 35.15 535,049 +0.34(+0.99%)
May 20, 2014 35.00 35.09 34.72 34.80 578,507 -0.29(-0.83%)
May 19, 2014 34.92 35.10 34.83 35.10 729,000 -0.07(-0.19%)
May 16, 2014 35.03 35.16 34.88 35.16 1,657,740 +0.32(+0.93%)
May 15, 2014 34.69 34.94 34.45 34.84 1,122,512 +0.02(+0.06%)
May 14, 2014 35.16 35.28 34.82 34.82 2,055,239 +0.10(+0.29%)
May 13, 2014 34.84 34.86 34.66 34.72 733,513 -0.24(-0.70%)
May 12, 2014 34.98 35.01 34.80 34.96 1,280,534 +0.54(+1.58%)
May 09, 2014 34.67 34.74 34.42 34.42 1,249,100 -0.45(-1.29%)
May 08, 2014 34.96 35.10 34.78 34.87 2,024,119 -0.29(-0.83%)
May 07, 2014 34.87 35.34 34.67 35.16 1,282,168 +0.43(+1.24%)
May 06, 2014 34.76 34.87 34.62 34.73 905,858 -0.12(-0.33%)
May 05, 2014 34.28 34.91 34.23 34.85 912,183 +0.33(+0.94%)
May 02, 2014 34.34 34.63 34.28 34.52 2,949,670 -0.24(-0.70%)
May 01, 2014 34.57 34.79 34.50 34.76 1,349,880 +0.39(+1.13%)
Apr 30, 2014 34.65 34.65 34.37 34.37 2,004,465 +0.30(+0.88%)
Apr 29, 2014 33.86 34.17 33.77 34.07 3,583,002 -0.27(-0.78%)
Apr 28, 2014 34.29 34.39 33.87 34.34 2,612,906 +0.59(+1.74%)
Apr 25, 2014 33.86 33.88 33.54 33.75 1,058,888 +0.07(+0.21%)
Apr 24, 2014 33.98 33.99 33.65 33.68 799,857 -0.29(-0.85%)
Apr 23, 2014 34.16 34.19 33.94 33.97 1,178,269 -0.14(-0.41%)
Apr 22, 2014 34.02 34.18 33.81 34.11 2,422,027 +0.67(+2.01%)
Apr 21, 2014 33.57 33.57 33.36 33.44 756,220 +0.00(+0.00%)
Apr 17, 2014 33.19 33.44 33.44 33.44 1,351,820 +0.43(+1.30%)
Apr 16, 2014 33.07 33.14 32.84 33.01 932,254 +0.08(+0.25%)
Apr 15, 2014 32.97 33.00 32.48 32.93 1,315,956 -0.11(-0.33%)
Apr 14, 2014 33.00 33.12 32.82 33.04 918,343 +0.31(+0.94%)
Apr 11, 2014 32.85 33.06 32.64 32.73 2,390,675 -0.36(-1.08%)
Apr 10, 2014 33.85 33.86 33.08 33.09 2,707,108 -0.77(-2.28%)
Apr 09, 2014 33.71 33.86 33.47 33.86 4,421,141 +0.32(+0.95%)
Apr 08, 2014 33.37 33.69 33.34 33.54 1,714,518 +0.43(+1.31%)
Apr 07, 2014 33.15 33.18 32.76 33.11 5,101,510 +0.38(+1.15%)
Apr 04, 2014 33.15 33.29 32.73 32.73 3,214,511 -0.52(-1.56%)
Apr 03, 2014 33.28 33.36 33.10 33.25 13,077,335 +0.01(+0.04%)
Apr 02, 2014 33.01 33.25 32.99 33.24 2,520,262 +0.12(+0.35%)
Apr 01, 2014 33.10 33.22 33.02 33.12 866,587 -0.28(-0.84%)
Mar 31, 2014 33.59 33.70 33.33 33.40 788,178 +0.19(+0.58%)
Mar 28, 2014 33.30 33.38 33.16 33.21 567,949 +0.15(+0.44%)
Mar 27, 2014 32.96 33.15 32.85 33.06 821,282 -0.16(-0.48%)
Mar 26, 2014 33.35 33.47 33.15 33.22 2,518,335 -0.05(-0.15%)
Mar 25, 2014 33.03 33.42 32.98 33.27 2,349,390 +0.63(+1.92%)
Mar 24, 2014 32.81 32.85 32.27 32.65 1,339,325 +0.23(+0.71%)
Mar 21, 2014 32.73 33.03 32.42 32.42 2,719,970 +0.31(+0.96%)
Mar 20, 2014 31.84 32.28 31.83 32.11 2,434,766 -0.13(-0.40%)
Mar 19, 2014 32.36 32.64 32.08 32.24 6,620,501 +0.03(+0.10%)
Mar 18, 2014 32.22 32.38 32.08 32.21 3,406,777 +0.22(+0.68%)
Mar 17, 2014 32.09 32.27 31.99 31.99 1,354,413 +0.24(+0.74%)
Mar 14, 2014 31.81 31.96 31.56 31.75 2,529,230 -0.01(-0.02%)
Mar 13, 2014 32.46 32.51 31.55 31.76 1,443,356 -0.69(-2.13%)
Mar 12, 2014 32.35 32.53 32.25 32.45 812,247 -0.26(-0.78%)
Mar 11, 2014 33.12 33.19 32.67 32.71 743,172 -0.69(-2.07%)
Mar 10, 2014 33.61 33.71 33.27 33.40 1,494,162 +0.22(+0.65%)
Mar 07, 2014 33.47 33.47 32.98 33.18 1,945,534 -0.39(-1.16%)
Mar 06, 2014 33.48 33.58 33.34 33.57 1,335,353 +0.47(+1.43%)
Mar 05, 2014 33.10 33.25 33.04 33.10 2,029,021 -0.12(-0.37%)
Mar 04, 2014 33.34 33.38 33.06 33.22 1,240,378 +0.78(+2.40%)
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.