Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 34.48 34.72 34.43 34.71 5,752,809 +0.24(+0.69%)
May 29, 2014 34.39 34.59 34.29 34.47 4,388,998 +0.10(+0.30%)
May 28, 2014 34.48 34.52 34.21 34.37 5,248,688 -0.15(-0.44%)
May 27, 2014 34.44 34.63 34.34 34.52 7,432,495 +0.34(+1.00%)
May 23, 2014 33.85 34.18 34.18 34.18 16,279,440 +0.52(+1.53%)
May 22, 2014 33.53 33.71 33.34 33.66 3,075,381 +0.22(+0.67%)
May 21, 2014 33.06 33.46 33.01 33.44 5,143,104 +0.43(+1.30%)
May 20, 2014 33.36 33.39 32.94 33.01 6,317,540 -0.55(-1.65%)
May 19, 2014 33.35 33.59 33.22 33.56 5,172,275 +0.25(+0.74%)
May 16, 2014 32.87 33.32 32.82 33.32 5,966,775 +0.45(+1.37%)
May 15, 2014 33.08 33.17 32.61 32.87 6,674,932 -0.29(-0.87%)
May 14, 2014 33.56 33.64 33.12 33.15 6,969,397 -0.46(-1.35%)
May 13, 2014 33.64 33.79 33.58 33.61 4,940,676 -0.02(-0.05%)
May 12, 2014 33.17 33.64 33.06 33.63 7,307,321 +0.53(+1.61%)
May 09, 2014 32.83 33.15 32.75 33.10 5,345,430 +0.18(+0.55%)
May 08, 2014 32.57 33.05 32.55 32.91 8,785,145 +0.39(+1.21%)
May 07, 2014 32.76 32.81 32.23 32.52 6,210,784 -0.03(-0.10%)
May 06, 2014 32.89 32.97 32.54 32.55 4,893,766 -0.47(-1.42%)
May 05, 2014 32.74 33.09 32.56 33.02 5,153,622 +0.14(+0.41%)
May 02, 2014 32.86 33.13 32.82 32.89 4,492,282 +0.03(+0.10%)
May 01, 2014 32.81 33.06 32.71 32.86 5,297,831 -0.01(-0.04%)
Apr 30, 2014 32.59 32.92 32.48 32.87 6,835,478 +0.21(+0.65%)
Apr 29, 2014 32.32 32.77 32.28 32.66 6,887,101 +0.36(+1.13%)
Apr 28, 2014 33.05 33.20 32.04 32.29 12,646,623 -0.46(-1.42%)
Apr 25, 2014 32.93 33.21 32.67 32.76 7,193,956 -0.31(-0.94%)
Apr 24, 2014 33.35 33.51 32.94 33.07 7,494,912 -0.32(-0.96%)
Apr 23, 2014 33.59 33.73 33.35 33.39 5,236,326 -0.11(-0.34%)
Apr 22, 2014 33.21 33.66 33.21 33.50 5,647,657 +0.20(+0.61%)
Apr 21, 2014 33.30 33.37 33.04 33.30 7,533,498 -0.06(-0.18%)
Apr 17, 2014 33.05 33.36 33.36 33.36 20,066,554 +0.42(+1.27%)
Apr 16, 2014 32.82 32.97 32.67 32.94 5,102,701 +0.37(+1.13%)
Apr 15, 2014 32.61 32.83 32.32 32.57 8,630,469 -0.05(-0.14%)
Apr 14, 2014 32.31 32.65 32.13 32.61 8,026,899 +0.51(+1.59%)
Apr 11, 2014 32.44 32.74 32.09 32.10 9,652,575 -0.54(-1.66%)
Apr 10, 2014 33.24 33.42 32.55 32.64 9,252,338 -0.50(-1.51%)
Apr 09, 2014 33.01 33.16 32.68 33.14 7,829,358 +0.29(+0.88%)
Apr 08, 2014 32.54 32.94 32.40 32.86 13,966,955 +0.94(+2.95%)
Apr 07, 2014 32.81 32.87 31.81 31.91 15,302,066 -0.91(-2.76%)
Apr 04, 2014 33.51 33.57 32.68 32.82 10,797,449 -0.52(-1.55%)
Apr 03, 2014 33.60 33.87 33.26 33.34 8,785,835 -0.25(-0.74%)
Apr 02, 2014 33.66 33.79 33.49 33.59 8,448,178 +0.07(+0.20%)
Apr 01, 2014 33.35 33.69 33.35 33.52 8,209,230 +0.24(+0.72%)
Mar 31, 2014 33.34 33.43 33.10 33.28 7,045,117 +0.14(+0.44%)
Mar 28, 2014 33.15 33.40 33.02 33.14 6,643,699 +0.10(+0.30%)
Mar 27, 2014 33.03 33.39 32.90 33.04 9,030,200 +0.05(+0.14%)
Mar 26, 2014 33.42 33.56 32.99 32.99 9,444,816 -0.19(-0.58%)
Mar 25, 2014 33.95 34.02 33.16 33.19 11,680,050 -0.55(-1.62%)
Mar 24, 2014 34.01 34.17 33.60 33.73 11,093,254 -0.16(-0.47%)
Mar 21, 2014 34.74 34.83 33.79 33.89 35,273,460 -1.83(-5.12%)
Mar 20, 2014 35.57 35.72 35.04 35.72 12,428,338 +0.05(+0.15%)
Mar 19, 2014 35.75 36.03 35.40 35.66 6,624,371 -0.22(-0.62%)
Mar 18, 2014 35.68 36.08 35.62 35.88 9,131,310 +0.30(+0.84%)
Mar 17, 2014 35.54 35.66 35.38 35.59 9,517,827 +0.30(+0.84%)
Mar 14, 2014 35.28 35.60 35.06 35.29 6,754,108 -0.09(-0.27%)
Mar 13, 2014 35.71 35.92 35.29 35.38 9,309,660 -0.20(-0.56%)
Mar 12, 2014 35.19 35.60 35.16 35.58 4,767,919 +0.08(+0.22%)
Mar 11, 2014 35.62 35.88 35.40 35.51 5,444,855 -0.08(-0.23%)
Mar 10, 2014 35.67 35.76 35.35 35.59 5,930,624 -0.22(-0.60%)
Mar 07, 2014 35.64 36.09 35.64 35.80 9,910,413 +0.56(+1.59%)
Mar 06, 2014 35.06 35.32 34.86 35.24 6,143,509 +0.36(+1.03%)
Mar 05, 2014 35.38 35.42 34.86 34.88 7,430,588 -0.54(-1.53%)
Mar 04, 2014 35.40 35.62 35.31 35.42 6,282,101 +0.55(+1.59%)
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.