Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 36.11 36.22 35.92 36.06 15,725,089 -0.15(-0.43%)
May 29, 2014 35.86 36.22 35.71 36.22 11,202,717 +0.54(+1.52%)
May 28, 2014 36.04 36.21 35.67 35.68 13,177,327 -0.29(-0.81%)
May 27, 2014 36.27 36.34 35.81 35.97 14,775,111 -0.21(-0.57%)
May 23, 2014 35.74 36.17 36.17 36.17 14,034,284 +0.36(+1.00%)
May 22, 2014 35.70 35.99 35.63 35.82 8,335,129 +0.05(+0.13%)
May 21, 2014 35.76 35.86 35.60 35.77 12,976,716 +0.10(+0.29%)
May 20, 2014 36.10 36.13 35.57 35.67 12,321,634 -0.51(-1.42%)
May 19, 2014 35.60 36.22 35.54 36.18 12,420,822 +0.40(+1.13%)
May 16, 2014 35.95 36.02 35.46 35.78 18,058,042 -0.21(-0.57%)
May 15, 2014 35.91 36.19 35.74 35.98 22,450,562 +0.04(+0.12%)
May 14, 2014 36.03 36.06 35.80 35.94 16,330,319 -0.01(-0.02%)
May 13, 2014 36.06 36.12 35.74 35.95 12,022,475 -0.05(-0.14%)
May 12, 2014 35.37 36.16 35.35 36.00 21,836,844 +0.78(+2.22%)
May 09, 2014 35.01 35.41 34.79 35.22 11,958,088 +0.15(+0.42%)
May 08, 2014 35.26 35.41 34.80 35.07 11,900,365 -0.16(-0.46%)
May 07, 2014 35.31 35.43 34.75 35.24 14,647,417 +0.04(+0.12%)
May 06, 2014 35.19 35.44 35.16 35.19 14,340,409 -0.17(-0.49%)
May 05, 2014 35.30 35.41 34.99 35.37 15,989,981 +0.34(+0.98%)
May 02, 2014 35.32 35.37 35.02 35.02 12,480,305 -0.14(-0.39%)
May 01, 2014 34.95 35.35 34.88 35.16 16,249,740 +0.08(+0.22%)
Apr 30, 2014 34.41 35.13 34.35 35.08 19,184,068 +0.66(+1.92%)
Apr 29, 2014 34.54 34.85 34.39 34.42 17,474,146 -0.02(-0.05%)
Apr 28, 2014 34.11 34.57 34.03 34.44 23,402,532 +0.58(+1.72%)
Apr 25, 2014 34.16 34.16 33.66 33.86 13,572,405 -0.26(-0.75%)
Apr 24, 2014 34.12 34.21 33.49 34.11 16,259,664 -0.03(-0.10%)
Apr 23, 2014 34.57 34.62 34.11 34.15 11,708,851 -0.58(-1.66%)
Apr 22, 2014 34.56 34.86 34.45 34.72 12,028,086 +0.19(+0.55%)
Apr 21, 2014 34.53 34.71 34.38 34.53 10,013,584 +0.14(+0.40%)
Apr 17, 2014 34.29 34.40 34.40 34.40 17,063,770 -0.04(-0.12%)
Apr 16, 2014 34.28 34.46 33.91 34.44 15,864,135 +0.34(+1.01%)
Apr 15, 2014 34.07 34.31 33.67 34.10 16,952,656 +0.14(+0.40%)
Apr 14, 2014 33.54 34.11 33.54 33.96 18,669,374 +0.51(+1.51%)
Apr 11, 2014 33.91 34.20 33.44 33.45 21,738,856 -0.70(-2.04%)
Apr 10, 2014 35.09 35.23 33.88 34.15 30,750,124 -0.94(-2.67%)
Apr 09, 2014 34.73 35.12 34.48 35.08 23,637,800 +0.55(+1.59%)
Apr 08, 2014 33.85 34.63 33.79 34.53 25,861,946 +0.66(+1.95%)
Apr 07, 2014 34.16 34.26 33.50 33.87 31,824,230 -0.44(-1.28%)
Apr 04, 2014 34.84 34.95 34.04 34.31 27,775,168 -0.23(-0.67%)
Apr 03, 2014 35.12 35.20 34.52 34.54 26,238,636 -0.65(-1.85%)
Apr 02, 2014 35.40 35.61 34.95 35.19 26,591,852 -0.31(-0.87%)
Apr 01, 2014 35.12 35.94 35.05 35.50 41,409,292 +0.50(+1.42%)
Mar 31, 2014 34.01 35.45 33.91 35.00 56,433,792 +1.15(+3.39%)
Mar 28, 2014 33.82 34.11 33.53 33.86 21,510,120 +0.28(+0.84%)
Mar 27, 2014 33.36 33.85 33.20 33.58 30,625,126 +0.14(+0.41%)
Mar 26, 2014 32.86 33.76 32.82 33.44 36,573,044 +0.58(+1.77%)
Mar 25, 2014 32.63 32.94 32.60 32.86 23,041,458 +0.19(+0.58%)
Mar 24, 2014 32.08 32.80 31.98 32.67 26,341,496 +0.58(+1.81%)
Mar 21, 2014 33.11 33.24 32.09 32.09 39,625,760 -0.74(-2.27%)
Mar 20, 2014 32.94 33.10 32.52 32.83 22,155,034 -0.15(-0.47%)
Mar 19, 2014 32.34 33.34 32.00 32.99 52,739,152 -0.25(-0.75%)
Mar 18, 2014 32.83 33.32 32.65 33.23 33,070,126 +0.53(+1.62%)
Mar 17, 2014 32.34 32.93 32.34 32.70 17,505,548 +0.53(+1.65%)
Mar 14, 2014 32.25 32.51 32.09 32.17 16,722,210 -0.04(-0.13%)
Mar 13, 2014 33.05 33.08 32.10 32.22 17,931,704 -0.74(-2.26%)
Mar 12, 2014 33.22 33.22 32.75 32.96 15,457,576 -0.33(-0.98%)
Mar 11, 2014 33.37 33.39 33.04 33.28 15,001,485 +0.03(+0.10%)
Mar 10, 2014 33.22 33.33 33.07 33.25 10,132,992 +0.03(+0.08%)
Mar 07, 2014 33.86 33.88 33.03 33.22 16,154,148 -0.54(-1.60%)
Mar 06, 2014 33.95 34.10 33.73 33.76 15,285,931 -0.03(-0.10%)
Mar 05, 2014 33.72 33.97 33.63 33.80 13,841,082 +0.08(+0.23%)
Mar 04, 2014 33.49 33.80 33.42 33.72 15,990,385 +0.77(+2.34%)
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.