Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 30.57 30.85 30.33 30.83 5,815,640 +0.08(+0.27%)
Jun 27, 2014 30.36 30.76 30.20 30.75 4,832,221 +0.34(+1.11%)
Jun 26, 2014 29.92 30.43 29.79 30.41 6,056,128 +0.53(+1.79%)
Jun 25, 2014 29.51 29.94 29.31 29.88 3,787,310 +0.29(+0.97%)
Jun 24, 2014 29.78 29.99 29.49 29.59 4,105,068 -0.20(-0.66%)
Jun 23, 2014 29.90 30.08 29.71 29.79 3,394,269 -0.14(-0.47%)
Jun 20, 2014 29.62 30.03 29.51 29.93 7,774,133 +0.39(+1.31%)
Jun 19, 2014 29.64 29.66 29.39 29.54 6,271,696 -0.06(-0.19%)
Jun 18, 2014 29.48 29.81 29.30 29.60 9,693,972 +0.47(+1.61%)
Jun 17, 2014 28.89 29.16 28.84 29.13 4,368,947 +0.26(+0.91%)
Jun 16, 2014 29.12 29.16 28.66 28.87 4,915,972 -0.23(-0.79%)
Jun 13, 2014 28.88 29.16 28.79 29.10 7,217,353 +0.21(+0.74%)
Jun 12, 2014 29.35 29.48 28.77 28.89 9,606,514 -0.76(-2.55%)
Jun 11, 2014 29.61 29.85 29.26 29.64 8,042,944 +0.02(+0.06%)
Jun 10, 2014 30.22 30.36 29.16 29.62 17,763,586 -3.33(-10.09%)
Jun 06, 2014 33.38 33.52 32.85 32.95 6,552,189 -0.64(-1.91%)
Jun 05, 2014 34.11 34.18 33.43 33.59 7,122,491 -0.44(-1.28%)
Jun 04, 2014 34.62 34.80 33.96 34.03 6,021,194 -0.53(-1.54%)
Jun 03, 2014 34.73 35.83 34.53 34.56 9,836,933 -1.08(-3.04%)
Jun 02, 2014 34.95 35.70 34.92 35.64 3,585,151 +0.77(+2.21%)
May 30, 2014 35.06 35.69 34.77 34.87 5,718,490 -0.65(-1.83%)
May 29, 2014 34.81 36.14 34.64 35.52 13,499,383 +2.05(+6.14%)
May 28, 2014 34.05 34.18 33.45 33.47 5,553,734 -0.59(-1.72%)
May 27, 2014 32.80 34.33 32.77 34.06 7,537,827 +1.49(+4.58%)
May 23, 2014 32.25 32.56 32.56 32.56 2,750,461 +0.52(+1.61%)
May 22, 2014 32.56 32.65 31.70 32.05 4,107,652 -0.57(-1.73%)
May 21, 2014 33.33 33.40 32.56 32.61 3,495,156 -0.71(-2.12%)
May 20, 2014 33.61 33.78 33.20 33.32 3,890,878 -0.27(-0.81%)
May 19, 2014 33.35 33.66 33.24 33.59 2,046,502 +0.06(+0.17%)
May 16, 2014 33.44 33.66 33.19 33.53 3,294,005 +0.25(+0.74%)
May 15, 2014 32.83 33.31 32.51 33.28 3,241,925 +0.37(+1.12%)
May 14, 2014 32.83 33.16 32.65 32.92 2,387,033 +0.04(+0.12%)
May 13, 2014 32.68 33.20 32.68 32.88 2,988,234 +0.22(+0.68%)
May 12, 2014 32.53 32.67 32.47 32.65 3,495,267 +0.33(+1.01%)
May 09, 2014 32.06 32.37 32.00 32.33 3,320,751 +0.22(+0.69%)
May 08, 2014 32.15 32.60 31.90 32.10 4,905,671 -0.06(-0.18%)
May 07, 2014 31.45 32.19 31.41 32.16 4,745,960 +0.80(+2.56%)
May 06, 2014 31.61 31.72 31.15 31.36 6,443,428 -0.16(-0.49%)
May 05, 2014 33.23 33.38 31.41 31.51 13,401,724 -3.45(-9.87%)
May 02, 2014 34.71 35.13 34.53 34.97 2,995,613 +0.20(+0.57%)
May 01, 2014 34.63 34.84 34.14 34.77 3,206,968 +0.36(+1.05%)
Apr 30, 2014 34.26 34.51 34.19 34.41 4,158,841 +0.14(+0.41%)
Apr 29, 2014 34.73 35.02 34.23 34.27 3,711,702 -0.59(-1.69%)
Apr 28, 2014 34.99 35.15 34.52 34.86 3,850,175 +0.07(+0.21%)
Apr 25, 2014 34.88 35.25 34.65 34.79 3,353,970 -0.06(-0.16%)
Apr 24, 2014 35.49 35.49 34.33 34.84 5,244,910 -0.61(-1.73%)
Apr 23, 2014 35.39 35.61 35.33 35.46 2,898,094 +0.04(+0.12%)
Apr 22, 2014 35.42 35.52 35.09 35.42 2,635,720 +0.14(+0.40%)
Apr 21, 2014 35.04 35.34 34.99 35.28 4,157,413 +0.31(+0.89%)
Apr 17, 2014 34.96 34.97 34.97 34.97 2,525,536 -0.08(-0.23%)
Apr 16, 2014 35.03 35.55 34.48 35.05 4,962,883 +0.25(+0.73%)
Apr 15, 2014 34.81 35.11 34.10 34.79 3,940,699 +0.05(+0.14%)
Apr 14, 2014 34.37 34.76 34.20 34.74 3,268,825 +0.58(+1.70%)
Apr 11, 2014 33.87 34.44 33.84 34.16 3,703,984 +0.29(+0.85%)
Apr 10, 2014 34.64 34.88 33.81 33.88 5,487,082 -0.80(-2.29%)
Apr 09, 2014 34.15 34.79 34.11 34.67 4,164,178 +0.57(+1.68%)
Apr 08, 2014 33.65 34.22 33.44 34.10 5,022,634 +0.47(+1.39%)
Apr 07, 2014 33.79 34.21 33.55 33.63 3,993,201 -0.16(-0.49%)
Apr 04, 2014 34.56 34.66 33.77 33.79 4,427,547 -0.63(-1.83%)
Apr 03, 2014 33.96 34.43 33.91 34.42 6,137,203 +0.45(+1.33%)
Apr 02, 2014 35.64 35.65 33.90 33.97 10,155,376 -1.65(-4.63%)
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.