Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 34.46 35.08 34.16 34.27 5,819,151 -0.64(-1.83%)
May 29, 2014 34.20 35.51 34.04 34.91 13,737,008 +2.02(+6.14%)
May 28, 2014 33.46 33.59 32.87 32.89 5,651,494 -0.58(-1.72%)
May 27, 2014 32.23 33.74 32.20 33.47 7,670,513 +1.47(+4.58%)
May 23, 2014 31.69 32.00 32.00 32.00 2,798,877 +0.51(+1.61%)
May 22, 2014 31.99 32.09 31.15 31.49 4,179,957 -0.56(-1.73%)
May 21, 2014 32.76 32.82 32.00 32.05 3,556,680 -0.69(-2.12%)
May 20, 2014 33.03 33.19 32.63 32.74 3,959,367 -0.27(-0.81%)
May 19, 2014 32.77 33.08 32.66 33.01 2,082,526 +0.06(+0.17%)
May 16, 2014 32.86 33.08 32.62 32.95 3,351,988 +0.24(+0.74%)
May 15, 2014 32.27 32.73 31.95 32.71 3,298,992 +0.36(+1.12%)
May 14, 2014 32.27 32.59 32.08 32.35 2,429,051 +0.04(+0.12%)
May 13, 2014 32.11 32.63 32.11 32.31 3,040,834 +0.22(+0.68%)
May 12, 2014 31.97 32.10 31.90 32.09 3,556,793 +0.32(+1.01%)
May 09, 2014 31.50 31.81 31.44 31.77 3,379,204 +0.22(+0.69%)
May 08, 2014 31.59 32.04 31.35 31.55 4,992,024 -0.06(-0.18%)
May 07, 2014 30.90 31.63 30.86 31.61 4,829,502 +0.79(+2.56%)
May 06, 2014 31.07 31.17 30.61 30.82 6,556,849 -0.15(-0.49%)
May 05, 2014 32.65 32.80 30.86 30.97 13,637,629 -3.39(-9.87%)
May 02, 2014 34.11 34.52 33.93 34.36 3,048,344 +0.19(+0.57%)
May 01, 2014 34.03 34.24 33.55 34.17 3,263,419 +0.35(+1.05%)
Apr 30, 2014 33.67 33.92 33.60 33.81 4,232,047 +0.14(+0.41%)
Apr 29, 2014 34.13 34.42 33.64 33.68 3,777,037 -0.58(-1.69%)
Apr 28, 2014 34.38 34.54 33.93 34.26 3,917,948 +0.07(+0.21%)
Apr 25, 2014 34.27 34.64 34.05 34.18 3,413,008 -0.06(-0.16%)
Apr 24, 2014 34.88 34.88 33.74 34.24 5,337,234 -0.60(-1.73%)
Apr 23, 2014 34.78 35.00 34.72 34.84 2,949,108 +0.04(+0.12%)
Apr 22, 2014 34.80 34.91 34.49 34.80 2,682,115 +0.14(+0.39%)
Apr 21, 2014 34.43 34.73 34.39 34.67 4,230,595 +0.31(+0.89%)
Apr 17, 2014 34.35 34.36 34.36 34.36 2,569,991 -0.08(-0.23%)
Apr 16, 2014 34.43 34.93 33.89 34.44 5,050,243 +0.25(+0.73%)
Apr 15, 2014 34.21 34.51 33.51 34.19 4,010,066 +0.05(+0.14%)
Apr 14, 2014 33.77 34.16 33.61 34.14 3,326,365 +0.57(+1.70%)
Apr 11, 2014 33.28 33.85 33.26 33.57 3,769,184 +0.28(+0.85%)
Apr 10, 2014 34.04 34.27 33.22 33.29 5,583,669 -0.78(-2.29%)
Apr 09, 2014 33.56 34.19 33.52 34.07 4,237,479 +0.56(+1.68%)
Apr 08, 2014 33.07 33.63 32.86 33.51 5,111,045 +0.46(+1.39%)
Apr 07, 2014 33.21 33.62 32.97 33.05 4,063,491 -0.16(-0.49%)
Apr 04, 2014 33.97 34.06 33.18 33.21 4,505,483 -0.62(-1.83%)
Apr 03, 2014 33.37 33.84 33.32 33.83 6,245,234 +0.44(+1.33%)
Apr 02, 2014 35.02 35.03 33.31 33.39 10,334,137 -1.62(-4.63%)
Apr 01, 2014 35.55 35.64 34.90 35.01 4,997,906 -0.45(-1.27%)
Mar 31, 2014 35.29 35.63 34.87 35.46 4,112,075 +0.69(+1.99%)
Mar 28, 2014 34.56 35.01 34.53 34.76 2,464,718 +0.23(+0.65%)
Mar 27, 2014 34.50 34.62 34.13 34.54 2,952,690 +0.00(+0.00%)
Mar 26, 2014 34.27 34.63 33.99 34.54 4,110,631 +0.35(+1.04%)
Mar 25, 2014 34.15 34.35 33.97 34.18 3,524,563 +0.05(+0.14%)
Mar 24, 2014 34.24 34.45 33.93 34.14 2,450,759 +0.00(+0.00%)
Mar 21, 2014 34.34 34.53 34.07 34.14 4,846,922 +0.06(+0.19%)
Mar 20, 2014 33.74 34.11 33.43 34.07 2,513,418 +0.31(+0.91%)
Mar 19, 2014 34.16 34.23 33.50 33.76 5,579,399 -0.34(-0.99%)
Mar 18, 2014 33.64 34.14 33.64 34.10 4,155,189 +0.53(+1.58%)
Mar 17, 2014 33.48 33.76 33.39 33.57 4,199,808 +0.15(+0.46%)
Mar 14, 2014 32.52 33.44 32.52 33.42 4,938,172 +0.81(+2.50%)
Mar 13, 2014 32.63 32.87 32.46 32.60 2,915,183 +0.00(+0.00%)
Mar 12, 2014 31.94 32.61 31.92 32.60 2,886,456 +0.59(+1.84%)
Mar 11, 2014 32.45 32.54 31.94 32.02 3,617,424 -0.36(-1.12%)
Mar 10, 2014 32.41 32.71 32.15 32.38 3,752,542 -0.06(-0.20%)
Mar 07, 2014 32.44 32.52 32.16 32.44 2,432,247 +0.08(+0.25%)
Mar 06, 2014 32.56 32.62 32.24 32.36 4,018,213 -0.20(-0.62%)
Mar 05, 2014 32.01 32.87 31.93 32.56 6,271,948 +0.66(+2.07%)
Mar 04, 2014 31.61 32.01 31.56 31.90 5,500,151 +0.64(+2.04%)
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.