Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 34.31 34.55 34.26 34.54 5,781,296 +0.24(+0.69%)
May 29, 2014 34.22 34.42 34.12 34.30 4,410,732 +0.16(+0.46%)
May 28, 2014 34.26 34.29 33.99 34.14 5,283,003 -0.15(-0.44%)
May 27, 2014 34.22 34.40 34.12 34.29 7,481,088 +0.34(+1.00%)
May 23, 2014 33.63 33.95 33.95 33.95 16,385,875 +0.51(+1.53%)
May 22, 2014 33.31 33.49 33.13 33.44 3,095,487 +0.22(+0.67%)
May 21, 2014 32.85 33.24 32.80 33.22 5,176,729 +0.43(+1.30%)
May 20, 2014 33.14 33.17 32.73 32.80 6,358,844 -0.55(-1.65%)
May 19, 2014 33.14 33.37 33.01 33.35 5,206,091 +0.25(+0.74%)
May 16, 2014 32.66 33.10 32.60 33.10 6,005,785 +0.45(+1.37%)
May 15, 2014 32.86 32.96 32.40 32.65 6,718,572 -0.29(-0.87%)
May 14, 2014 33.34 33.42 32.90 32.94 7,014,962 -0.45(-1.35%)
May 13, 2014 33.43 33.57 33.36 33.39 4,972,978 -0.02(-0.05%)
May 12, 2014 32.96 33.42 32.84 33.41 7,355,095 +0.53(+1.61%)
May 09, 2014 32.62 32.94 32.54 32.88 5,380,378 +0.18(+0.55%)
May 08, 2014 32.36 32.84 32.34 32.70 8,842,582 +0.39(+1.21%)
May 07, 2014 32.55 32.60 32.02 32.31 6,251,390 -0.03(-0.10%)
May 06, 2014 32.67 32.75 32.33 32.34 4,925,761 -0.47(-1.42%)
May 05, 2014 32.53 32.87 32.35 32.81 5,187,316 +0.13(+0.41%)
May 02, 2014 32.65 32.92 32.61 32.67 4,521,652 +0.03(+0.10%)
May 01, 2014 32.59 32.85 32.50 32.64 5,332,468 -0.01(-0.04%)
Apr 30, 2014 32.38 32.71 32.27 32.66 6,880,168 +0.21(+0.65%)
Apr 29, 2014 32.11 32.55 32.07 32.45 6,932,128 +0.36(+1.13%)
Apr 28, 2014 32.84 32.99 31.83 32.08 12,729,306 -0.46(-1.42%)
Apr 25, 2014 32.72 32.99 32.46 32.54 7,240,989 -0.31(-0.94%)
Apr 24, 2014 33.14 33.29 32.72 32.85 7,543,913 -0.32(-0.96%)
Apr 23, 2014 33.37 33.51 33.13 33.17 5,270,561 -0.11(-0.34%)
Apr 22, 2014 33.00 33.44 33.00 33.28 5,684,582 +0.20(+0.61%)
Apr 21, 2014 33.09 33.15 32.82 33.08 7,582,751 -0.06(-0.18%)
Apr 17, 2014 32.83 33.14 33.14 33.14 20,197,748 +0.42(+1.27%)
Apr 16, 2014 32.61 32.76 32.45 32.72 5,136,062 +0.37(+1.13%)
Apr 15, 2014 32.40 32.62 32.11 32.36 8,686,895 -0.04(-0.14%)
Apr 14, 2014 32.10 32.44 31.92 32.40 8,079,378 +0.51(+1.59%)
Apr 11, 2014 32.23 32.53 31.88 31.90 9,715,683 -0.54(-1.66%)
Apr 10, 2014 33.02 33.20 32.34 32.43 9,312,829 -0.50(-1.51%)
Apr 09, 2014 32.80 32.95 32.47 32.93 7,880,546 +0.29(+0.88%)
Apr 08, 2014 32.33 32.73 32.19 32.64 14,058,270 +0.94(+2.95%)
Apr 07, 2014 32.59 32.65 31.60 31.71 15,402,110 -0.90(-2.76%)
Apr 04, 2014 33.29 33.35 32.46 32.61 10,868,042 -0.51(-1.55%)
Apr 03, 2014 33.38 33.65 33.05 33.12 8,843,277 -0.25(-0.74%)
Apr 02, 2014 33.44 33.57 33.27 33.37 8,503,412 +0.07(+0.20%)
Apr 01, 2014 33.14 33.48 33.14 33.30 8,262,902 +0.24(+0.72%)
Mar 31, 2014 33.13 33.21 32.88 33.06 7,091,177 +0.14(+0.43%)
Mar 28, 2014 32.94 33.18 32.80 32.92 6,687,135 +0.10(+0.30%)
Mar 27, 2014 32.82 33.17 32.68 32.82 9,089,239 +0.04(+0.14%)
Mar 26, 2014 33.21 33.35 32.78 32.78 9,506,566 -0.19(-0.58%)
Mar 25, 2014 33.73 33.80 32.94 32.97 11,756,414 -0.54(-1.62%)
Mar 24, 2014 33.79 33.95 33.38 33.51 11,165,781 -0.16(-0.47%)
Mar 21, 2014 34.51 34.61 33.57 33.67 35,504,076 -1.82(-5.12%)
Mar 20, 2014 35.34 35.49 34.81 35.49 12,509,594 +0.05(+0.15%)
Mar 19, 2014 35.52 35.79 35.17 35.43 6,667,680 -0.22(-0.62%)
Mar 18, 2014 35.45 35.85 35.39 35.65 9,191,010 +0.30(+0.84%)
Mar 17, 2014 35.31 35.43 35.15 35.36 9,580,054 +0.30(+0.84%)
Mar 14, 2014 35.05 35.36 34.83 35.06 6,798,266 -0.09(-0.27%)
Mar 13, 2014 35.48 35.69 35.06 35.15 9,370,526 -0.20(-0.56%)
Mar 12, 2014 34.96 35.36 34.93 35.35 4,799,092 +0.08(+0.22%)
Mar 11, 2014 35.39 35.64 35.17 35.28 5,480,453 -0.08(-0.23%)
Mar 10, 2014 35.44 35.53 35.12 35.36 5,969,398 -0.21(-0.60%)
Mar 07, 2014 35.41 35.85 35.41 35.57 9,975,207 +0.56(+1.59%)
Mar 06, 2014 34.83 35.09 34.63 35.02 6,183,675 +0.36(+1.03%)
Mar 05, 2014 35.15 35.19 34.63 34.66 7,479,169 -0.54(-1.53%)
Mar 04, 2014 35.17 35.39 35.08 35.19 6,323,173 +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.