Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 32.40 32.40 32.13 32.28 2,362,149 -0.03(-0.09%)
May 29, 2014 32.54 32.55 32.20 32.31 3,014,496 -0.22(-0.69%)
May 28, 2014 32.62 32.67 32.40 32.54 2,359,228 -0.08(-0.25%)
May 27, 2014 32.40 32.98 32.23 32.62 3,368,616 +0.55(+1.70%)
May 23, 2014 31.88 32.07 32.07 32.07 2,109,727 +0.28(+0.87%)
May 22, 2014 31.62 31.92 31.56 31.80 1,389,501 +0.11(+0.36%)
May 21, 2014 31.43 31.74 31.33 31.68 2,605,567 +0.39(+1.25%)
May 20, 2014 31.50 31.68 31.14 31.29 3,685,646 -0.38(-1.19%)
May 19, 2014 31.27 31.69 31.11 31.67 4,424,096 +0.39(+1.25%)
May 16, 2014 31.25 31.30 30.68 31.27 3,049,281 +0.09(+0.28%)
May 15, 2014 31.59 31.59 30.79 31.19 4,888,864 -0.38(-1.20%)
May 14, 2014 32.15 32.21 31.46 31.57 3,991,182 -0.66(-2.04%)
May 13, 2014 32.39 32.51 32.14 32.22 2,520,676 -0.22(-0.67%)
May 12, 2014 32.07 32.47 31.96 32.44 2,431,462 +0.64(+2.00%)
May 09, 2014 32.03 32.10 31.64 31.80 3,163,761 -0.22(-0.68%)
May 08, 2014 32.28 32.36 31.72 32.02 3,248,641 +0.06(+0.19%)
May 07, 2014 31.87 32.11 31.60 31.96 2,396,720 +0.07(+0.22%)
May 06, 2014 32.06 32.27 31.80 31.89 2,410,771 -0.33(-1.01%)
May 05, 2014 31.85 32.37 31.78 32.22 3,882,407 +0.05(+0.14%)
May 02, 2014 32.76 32.80 32.10 32.17 4,353,599 -0.41(-1.25%)
May 01, 2014 32.39 32.75 32.38 32.58 3,302,848 +0.06(+0.17%)
Apr 30, 2014 32.20 32.54 31.93 32.52 6,409,424 +0.24(+0.76%)
Apr 29, 2014 32.29 33.01 32.04 32.28 8,223,387 -1.17(-3.51%)
Apr 28, 2014 33.63 33.94 32.94 33.45 4,844,504 +0.08(+0.23%)
Apr 25, 2014 33.18 33.75 33.18 33.37 3,093,465 -0.32(-0.95%)
Apr 24, 2014 33.58 33.93 33.58 33.69 2,595,106 +0.14(+0.41%)
Apr 23, 2014 33.52 33.69 33.43 33.56 1,644,651 +0.08(+0.23%)
Apr 22, 2014 33.45 33.67 33.36 33.48 2,266,274 -0.01(-0.03%)
Apr 21, 2014 33.31 33.56 33.13 33.49 1,962,448 +0.26(+0.78%)
Apr 17, 2014 33.31 33.23 33.23 33.23 2,621,712 -0.15(-0.46%)
Apr 16, 2014 33.33 33.51 32.87 33.38 2,714,125 +0.57(+1.75%)
Apr 15, 2014 32.78 33.07 32.27 32.81 3,069,133 +0.13(+0.40%)
Apr 14, 2014 32.86 33.03 32.47 32.68 3,837,372 +0.08(+0.25%)
Apr 11, 2014 32.98 33.18 32.46 32.60 4,781,784 -0.42(-1.28%)
Apr 10, 2014 33.85 33.90 32.92 33.02 4,471,291 -0.88(-2.59%)
Apr 09, 2014 33.57 34.09 33.38 33.90 4,046,658 +0.57(+1.71%)
Apr 08, 2014 32.94 33.53 32.83 33.33 3,538,021 +0.36(+1.10%)
Apr 07, 2014 33.42 33.50 32.80 32.97 4,055,059 -0.44(-1.33%)
Apr 04, 2014 34.62 34.75 33.26 33.41 6,595,744 -0.85(-2.49%)
Apr 03, 2014 34.64 34.69 34.14 34.26 4,158,444 -0.44(-1.26%)
Apr 02, 2014 34.57 34.75 34.45 34.70 3,335,733 +0.23(+0.68%)
Apr 01, 2014 34.56 34.61 34.29 34.47 4,101,394 +0.19(+0.55%)
Mar 31, 2014 34.07 34.75 33.97 34.28 5,118,635 +0.45(+1.32%)
Mar 28, 2014 33.61 34.10 33.54 33.83 2,954,453 +0.33(+0.97%)
Mar 27, 2014 33.81 33.89 33.34 33.51 4,201,885 -0.30(-0.90%)
Mar 26, 2014 34.47 34.67 33.80 33.81 3,440,662 -0.57(-1.67%)
Mar 25, 2014 34.79 34.98 34.09 34.39 5,919,680 +0.52(+1.53%)
Mar 24, 2014 34.31 34.35 33.54 33.87 3,969,004 -0.39(-1.13%)
Mar 21, 2014 34.40 34.62 34.02 34.25 6,315,998 +0.23(+0.66%)
Mar 20, 2014 33.67 34.15 33.60 34.03 2,111,578 +0.13(+0.38%)
Mar 19, 2014 34.07 34.25 33.56 33.90 3,130,422 -0.28(-0.83%)
Mar 18, 2014 33.79 34.26 33.63 34.18 3,352,483 +0.38(+1.11%)
Mar 17, 2014 33.38 34.02 33.33 33.81 3,329,225 +0.77(+2.32%)
Mar 14, 2014 33.03 33.33 32.94 33.04 3,534,289 -0.15(-0.46%)
Mar 13, 2014 33.87 33.87 32.94 33.19 4,270,818 -0.53(-1.58%)
Mar 12, 2014 33.24 33.75 33.13 33.73 2,926,503 +0.29(+0.87%)
Mar 11, 2014 33.12 33.80 33.12 33.44 2,865,343 +0.11(+0.34%)
Mar 10, 2014 33.37 33.53 33.07 33.32 1,953,831 -0.19(-0.56%)
Mar 07, 2014 33.51 33.77 33.35 33.51 2,514,920 +0.02(+0.06%)
Mar 06, 2014 33.39 33.52 33.23 33.49 2,413,134 +0.29(+0.89%)
Mar 05, 2014 33.49 33.74 33.06 33.20 3,954,127 -0.30(-0.91%)
Mar 04, 2014 33.50 33.62 33.22 33.50 4,871,969 +0.42(+1.28%)
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.