Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 32.60 32.70 32.46 32.65 2,002,745 +0.03(+0.08%)
May 29, 2014 32.50 32.66 32.28 32.62 1,963,958 +0.28(+0.86%)
May 28, 2014 32.57 32.57 32.26 32.34 1,984,485 -0.18(-0.57%)
May 27, 2014 32.56 32.61 32.36 32.53 1,739,872 +0.11(+0.34%)
May 23, 2014 32.60 32.42 32.42 32.42 1,468,939 -0.11(-0.32%)
May 22, 2014 32.26 32.53 32.07 32.52 1,008,074 +0.25(+0.77%)
May 21, 2014 32.07 32.32 32.01 32.28 1,538,703 +0.20(+0.63%)
May 20, 2014 32.28 32.38 31.91 32.07 2,380,994 -0.16(-0.49%)
May 19, 2014 32.32 32.48 32.22 32.23 2,129,743 -0.16(-0.49%)
May 16, 2014 32.25 32.49 32.14 32.39 2,361,798 +0.09(+0.28%)
May 15, 2014 32.60 32.67 32.05 32.30 3,680,531 -0.39(-1.20%)
May 14, 2014 32.95 33.10 32.67 32.69 2,797,278 -0.39(-1.18%)
May 13, 2014 33.11 33.13 32.89 33.08 1,808,740 +0.05(+0.15%)
May 12, 2014 32.92 33.11 32.82 33.03 2,234,570 +0.21(+0.63%)
May 09, 2014 32.64 32.87 32.51 32.82 1,859,097 +0.11(+0.33%)
May 08, 2014 32.78 33.12 32.56 32.72 2,386,110 -0.09(-0.28%)
May 07, 2014 31.67 32.89 31.67 32.81 3,807,286 +0.20(+0.61%)
May 06, 2014 32.59 32.88 32.56 32.61 5,746,978 -0.14(-0.43%)
May 05, 2014 32.85 32.93 32.52 32.75 3,100,630 -0.18(-0.56%)
May 02, 2014 32.99 33.13 32.80 32.93 2,550,415 +0.14(+0.43%)
May 01, 2014 32.92 33.04 32.70 32.79 3,534,019 +0.15(+0.45%)
Apr 30, 2014 31.80 32.72 31.80 32.64 3,887,643 +0.51(+1.59%)
Apr 29, 2014 32.17 32.27 32.06 32.13 2,885,900 +0.16(+0.49%)
Apr 28, 2014 31.66 32.14 31.65 31.97 7,030,266 +0.35(+1.11%)
Apr 25, 2014 31.35 31.66 31.21 31.62 4,235,321 +0.26(+0.82%)
Apr 24, 2014 31.51 31.75 31.32 31.37 3,592,809 +0.10(+0.32%)
Apr 23, 2014 31.54 31.54 31.14 31.27 3,899,519 -0.13(-0.42%)
Apr 22, 2014 31.63 31.82 31.30 31.40 3,650,670 -0.22(-0.68%)
Apr 21, 2014 31.34 31.72 31.23 31.62 5,378,738 +0.42(+1.36%)
Apr 17, 2014 31.13 31.19 31.19 31.19 11,878,061 -0.34(-1.08%)
Apr 16, 2014 32.45 32.45 31.47 31.53 8,747,218 -0.48(-1.51%)
Apr 15, 2014 31.63 32.07 31.63 32.02 4,189,633 +0.27(+0.84%)
Apr 14, 2014 32.19 32.19 31.49 31.75 4,271,452 +0.27(+0.85%)
Apr 11, 2014 31.43 31.63 31.26 31.48 4,955,341 -0.13(-0.42%)
Apr 10, 2014 32.04 32.12 31.44 31.62 4,743,548 -0.41(-1.27%)
Apr 09, 2014 32.13 32.32 31.92 32.02 2,615,149 -0.08(-0.26%)
Apr 08, 2014 31.96 32.37 31.76 32.11 3,320,480 +0.26(+0.81%)
Apr 07, 2014 32.47 32.47 31.69 31.85 8,001,437 -0.96(-2.92%)
Apr 04, 2014 33.46 33.46 32.62 32.81 4,055,531 -0.41(-1.23%)
Apr 03, 2014 33.96 33.96 33.02 33.21 3,755,457 -0.35(-1.04%)
Apr 02, 2014 33.54 33.65 33.36 33.56 4,545,219 +0.09(+0.27%)
Apr 01, 2014 33.40 33.62 33.31 33.47 5,465,944 +0.08(+0.25%)
Mar 31, 2014 33.32 33.40 33.07 33.39 5,682,848 +0.13(+0.40%)
Mar 28, 2014 33.01 33.42 32.81 33.26 4,804,991 +0.43(+1.32%)
Mar 27, 2014 32.67 32.89 32.53 32.82 5,035,685 +0.22(+0.69%)
Mar 26, 2014 32.39 32.93 32.39 32.60 7,621,085 +0.34(+1.06%)
Mar 25, 2014 32.42 32.43 31.97 32.26 4,334,044 -0.07(-0.23%)
Mar 24, 2014 32.18 32.42 32.00 32.33 4,578,570 +0.12(+0.39%)
Mar 21, 2014 32.42 32.46 31.99 32.21 6,048,257 +0.07(+0.23%)
Mar 20, 2014 31.64 32.18 31.62 32.13 3,712,603 +0.33(+1.05%)
Mar 19, 2014 31.78 31.99 31.67 31.80 3,840,488 +0.01(+0.03%)
Mar 18, 2014 31.24 31.95 31.23 31.79 4,194,649 +0.44(+1.41%)
Mar 17, 2014 31.53 31.55 31.18 31.35 2,891,212 +0.32(+1.02%)
Mar 14, 2014 30.91 31.29 30.83 31.03 3,610,869 +0.17(+0.57%)
Mar 13, 2014 31.28 31.33 30.69 30.86 3,630,241 -0.22(-0.70%)
Mar 12, 2014 30.93 31.19 30.87 31.08 2,502,640 -0.05(-0.16%)
Mar 11, 2014 31.43 31.48 31.10 31.13 2,459,759 -0.22(-0.69%)
Mar 10, 2014 31.54 31.54 31.22 31.34 3,079,130 -0.11(-0.34%)
Mar 07, 2014 31.78 31.92 31.24 31.45 4,686,274 -0.16(-0.50%)
Mar 06, 2014 31.43 31.70 31.23 31.61 7,191,385 +0.42(+1.36%)
Mar 05, 2014 31.11 31.28 30.86 31.18 3,545,978 -0.01(-0.03%)
Mar 04, 2014 30.93 31.29 30.88 31.19 4,420,021 +0.47(+1.54%)
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.