Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 33.38 33.60 33.07 33.10 2,875,956 -0.35(-1.03%)
Jun 27, 2014 33.26 33.48 33.19 33.45 3,430,498 +0.13(+0.40%)
Jun 26, 2014 33.13 33.39 33.04 33.31 3,049,758 +0.16(+0.47%)
Jun 25, 2014 33.34 33.48 33.11 33.16 2,186,349 -0.19(-0.58%)
Jun 24, 2014 33.26 33.50 33.16 33.35 2,882,022 +0.17(+0.51%)
Jun 23, 2014 32.97 33.21 32.96 33.18 3,568,770 +0.26(+0.78%)
Jun 20, 2014 33.21 33.53 32.90 32.92 6,175,424 -0.50(-1.50%)
Jun 19, 2014 33.35 33.48 33.20 33.43 2,702,904 +0.11(+0.32%)
Jun 18, 2014 33.31 33.61 33.12 33.32 2,420,533 +0.00(+0.00%)
Jun 17, 2014 33.11 33.42 33.04 33.32 1,890,716 +0.16(+0.49%)
Jun 16, 2014 32.86 33.23 32.75 33.16 2,688,966 +0.41(+1.25%)
Jun 13, 2014 32.83 32.92 32.64 32.75 2,992,953 -0.08(-0.25%)
Jun 12, 2014 32.96 33.05 32.60 32.83 4,238,666 -0.08(-0.23%)
Jun 11, 2014 33.34 33.38 32.87 32.91 3,931,824 -0.54(-1.62%)
Jun 10, 2014 33.67 33.79 33.38 33.45 3,803,956 -0.36(-1.08%)
Jun 06, 2014 33.63 33.97 33.58 33.81 2,709,904 +0.32(+0.95%)
Jun 05, 2014 33.89 33.91 33.04 33.49 3,939,142 -0.35(-1.03%)
Jun 04, 2014 33.55 33.94 33.54 33.84 2,513,703 +0.22(+0.65%)
Jun 03, 2014 33.67 33.81 33.54 33.62 2,800,530 -0.24(-0.70%)
Jun 02, 2014 34.10 34.19 33.83 33.86 2,691,587 -0.10(-0.29%)
May 30, 2014 33.90 34.24 33.59 33.96 4,621,998 -0.03(-0.07%)
May 29, 2014 33.70 34.03 33.65 33.98 2,723,108 +0.32(+0.96%)
May 28, 2014 33.80 33.80 33.29 33.66 3,020,996 -0.21(-0.63%)
May 27, 2014 33.27 33.88 33.03 33.87 5,036,785 +0.92(+2.78%)
May 23, 2014 32.94 32.96 32.96 32.96 2,183,857 -0.00(-0.01%)
May 22, 2014 33.00 33.30 32.84 32.96 1,624,565 +0.08(+0.26%)
May 21, 2014 32.71 33.24 32.63 32.87 2,876,220 +0.22(+0.67%)
May 20, 2014 32.99 33.06 32.37 32.66 3,516,676 -0.43(-1.30%)
May 19, 2014 33.11 33.41 32.90 33.09 4,026,840 -0.14(-0.41%)
May 16, 2014 32.70 33.30 32.33 33.22 5,603,059 +0.65(+2.01%)
May 15, 2014 32.62 33.70 32.54 32.57 10,708,039 -1.14(-3.37%)
May 14, 2014 34.83 34.95 33.58 33.70 7,817,959 -1.16(-3.33%)
May 13, 2014 34.72 35.02 34.50 34.86 4,649,366 +0.18(+0.52%)
May 12, 2014 34.28 34.84 34.28 34.68 4,617,563 +0.53(+1.55%)
May 09, 2014 33.60 34.21 33.48 34.15 4,560,657 +0.56(+1.65%)
May 08, 2014 33.50 34.20 33.41 33.60 4,284,835 +0.16(+0.49%)
May 07, 2014 33.68 33.68 32.95 33.44 4,876,815 -0.15(-0.45%)
May 06, 2014 34.38 34.40 33.45 33.59 4,580,283 -0.94(-2.71%)
May 05, 2014 34.53 34.90 34.32 34.52 2,959,187 -0.24(-0.68%)
May 02, 2014 34.54 35.08 34.47 34.76 2,515,912 +0.30(+0.87%)
May 01, 2014 34.24 34.61 34.12 34.46 2,627,418 +0.28(+0.82%)
Apr 30, 2014 34.44 34.44 33.92 34.18 3,384,141 -0.34(-0.99%)
Apr 29, 2014 34.60 34.73 34.35 34.52 2,499,684 -0.06(-0.18%)
Apr 28, 2014 34.26 34.88 34.18 34.58 3,703,871 +0.47(+1.39%)
Apr 25, 2014 34.05 34.19 33.61 34.11 2,456,472 -0.03(-0.09%)
Apr 24, 2014 34.21 34.37 34.00 34.14 1,780,219 -0.02(-0.07%)
Apr 23, 2014 33.85 34.29 33.82 34.17 2,633,469 +0.33(+0.98%)
Apr 22, 2014 34.05 34.10 33.72 33.84 3,377,102 -0.21(-0.60%)
Apr 21, 2014 34.52 34.52 33.89 34.04 2,066,715 +0.19(+0.57%)
Apr 17, 2014 34.37 33.85 33.85 33.85 3,918,856 -0.49(-1.42%)
Apr 16, 2014 34.15 34.53 34.08 34.33 3,200,925 +0.38(+1.12%)
Apr 15, 2014 33.50 34.05 33.46 33.95 4,609,890 +0.54(+1.62%)
Apr 14, 2014 33.52 33.66 33.13 33.41 3,901,593 +0.02(+0.06%)
Apr 11, 2014 33.65 33.83 33.14 33.39 5,363,933 -0.64(-1.89%)
Apr 10, 2014 35.09 35.40 34.02 34.03 6,155,150 -1.11(-3.16%)
Apr 09, 2014 35.42 35.64 34.94 35.15 3,090,879 -0.19(-0.53%)
Apr 08, 2014 34.86 35.44 34.64 35.33 3,732,447 +0.39(+1.11%)
Apr 07, 2014 35.84 35.89 34.88 34.95 4,329,240 -1.02(-2.84%)
Apr 04, 2014 36.17 36.31 35.89 35.97 4,164,358 -0.12(-0.33%)
Apr 03, 2014 36.17 36.22 35.77 36.09 3,096,220 -0.02(-0.07%)
Apr 02, 2014 35.46 36.25 35.28 36.11 5,269,674 +0.65(+1.83%)
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.