Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 34.63 34.82 34.54 34.57 16,523,547 +0.00(+0.00%)
Jun 27, 2014 34.15 34.68 34.15 34.57 17,960,150 +0.32(+0.95%)
Jun 26, 2014 34.59 34.59 34.10 34.25 19,507,884 -0.26(-0.77%)
Jun 25, 2014 34.74 34.84 34.45 34.51 16,282,399 -0.26(-0.74%)
Jun 24, 2014 34.97 35.31 34.68 34.77 19,288,014 -0.29(-0.83%)
Jun 23, 2014 34.91 35.26 34.76 35.06 19,877,382 +0.24(+0.69%)
Jun 20, 2014 34.34 34.92 34.06 34.82 76,320,544 -1.44(-3.98%)
Jun 19, 2014 36.62 36.84 36.19 36.26 30,479,688 -0.26(-0.70%)
Jun 18, 2014 36.15 36.56 36.08 36.52 12,023,032 +0.42(+1.16%)
Jun 17, 2014 35.99 36.42 35.81 36.10 14,995,886 +0.15(+0.40%)
Jun 16, 2014 35.83 36.02 35.63 35.96 9,554,463 +0.01(+0.02%)
Jun 13, 2014 35.87 35.98 35.58 35.95 12,104,218 +0.12(+0.33%)
Jun 12, 2014 36.28 36.36 35.69 35.83 12,965,639 -0.48(-1.32%)
Jun 11, 2014 36.21 36.58 36.13 36.30 11,280,630 -0.09(-0.23%)
Jun 10, 2014 36.31 36.58 36.25 36.39 15,666,044 +0.03(+0.07%)
Jun 06, 2014 36.07 36.36 36.04 36.36 13,420,214 +0.45(+1.26%)
Jun 05, 2014 35.70 36.11 35.61 35.91 12,481,528 +0.34(+0.96%)
Jun 04, 2014 35.65 35.65 35.26 35.57 10,475,905 -0.09(-0.26%)
Jun 03, 2014 35.69 35.76 35.47 35.67 12,836,698 -0.14(-0.38%)
Jun 02, 2014 35.79 35.84 35.49 35.80 13,158,705 -0.04(-0.12%)
May 30, 2014 35.90 36.00 35.70 35.84 15,820,378 -0.15(-0.43%)
May 29, 2014 35.65 36.01 35.49 36.00 11,270,602 +0.54(+1.52%)
May 28, 2014 35.82 35.99 35.45 35.46 13,257,178 -0.29(-0.81%)
May 27, 2014 36.05 36.13 35.60 35.75 14,864,644 -0.20(-0.57%)
May 23, 2014 35.53 35.96 35.96 35.96 14,119,327 +0.36(+1.00%)
May 22, 2014 35.49 35.78 35.42 35.60 8,385,638 +0.05(+0.13%)
May 21, 2014 35.55 35.65 35.38 35.55 13,055,351 +0.10(+0.29%)
May 20, 2014 35.89 35.91 35.36 35.45 12,396,300 -0.51(-1.42%)
May 19, 2014 35.38 36.00 35.32 35.96 12,496,089 +0.40(+1.13%)
May 16, 2014 35.73 35.80 35.25 35.56 18,167,468 -0.20(-0.57%)
May 15, 2014 35.69 35.97 35.52 35.77 22,586,604 +0.04(+0.12%)
May 14, 2014 35.81 35.84 35.58 35.72 16,429,276 -0.01(-0.02%)
May 13, 2014 35.84 35.90 35.52 35.73 12,095,328 -0.05(-0.14%)
May 12, 2014 35.16 35.95 35.14 35.78 21,969,168 +0.78(+2.22%)
May 09, 2014 34.80 35.20 34.58 35.01 12,030,550 +0.14(+0.42%)
May 08, 2014 35.05 35.20 34.59 34.86 11,972,477 -0.16(-0.46%)
May 07, 2014 35.10 35.21 34.54 35.03 14,736,176 +0.04(+0.12%)
May 06, 2014 34.97 35.22 34.95 34.98 14,427,307 -0.17(-0.49%)
May 05, 2014 35.09 35.20 34.78 35.15 16,086,875 +0.34(+0.98%)
May 02, 2014 35.11 35.15 34.81 34.81 12,555,932 -0.14(-0.39%)
May 01, 2014 34.74 35.14 34.67 34.95 16,348,208 +0.08(+0.22%)
Apr 30, 2014 34.20 34.91 34.14 34.87 19,300,318 +0.66(+1.92%)
Apr 29, 2014 34.33 34.64 34.18 34.22 17,580,034 -0.02(-0.05%)
Apr 28, 2014 33.91 34.36 33.82 34.23 23,544,344 +0.58(+1.72%)
Apr 25, 2014 33.96 33.96 33.46 33.65 13,654,649 -0.26(-0.75%)
Apr 24, 2014 33.92 34.00 33.29 33.91 16,358,193 -0.03(-0.10%)
Apr 23, 2014 34.36 34.41 33.91 33.94 11,779,803 -0.57(-1.66%)
Apr 22, 2014 34.35 34.65 34.24 34.51 12,100,972 +0.19(+0.55%)
Apr 21, 2014 34.33 34.50 34.17 34.33 10,074,263 +0.14(+0.40%)
Apr 17, 2014 34.09 34.19 34.19 34.19 17,167,170 -0.04(-0.12%)
Apr 16, 2014 34.07 34.25 33.70 34.23 15,960,266 +0.34(+1.01%)
Apr 15, 2014 33.87 34.10 33.47 33.89 17,055,384 +0.14(+0.40%)
Apr 14, 2014 33.34 33.91 33.34 33.75 18,782,504 +0.50(+1.51%)
Apr 11, 2014 33.70 33.99 33.24 33.25 21,870,588 -0.69(-2.04%)
Apr 10, 2014 34.88 35.02 33.68 33.94 30,936,460 -0.93(-2.67%)
Apr 09, 2014 34.52 34.91 34.27 34.87 23,781,038 +0.55(+1.59%)
Apr 08, 2014 33.64 34.42 33.58 34.33 26,018,660 +0.66(+1.95%)
Apr 07, 2014 33.95 34.05 33.30 33.67 32,017,076 -0.44(-1.28%)
Apr 04, 2014 34.63 34.74 33.83 34.10 27,943,476 -0.23(-0.67%)
Apr 03, 2014 34.90 34.99 34.31 34.33 26,397,634 -0.65(-1.85%)
Apr 02, 2014 35.18 35.40 34.74 34.98 26,752,990 -0.31(-0.87%)
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.