Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 32.68 32.80 32.62 32.64 2,905,822 -0.27(-0.81%)
May 29, 2014 32.88 33.01 32.81 32.91 2,862,477 +0.36(+1.12%)
May 28, 2014 32.74 32.94 32.55 32.55 3,730,919 -0.71(-2.15%)
May 27, 2014 33.46 33.46 33.20 33.26 4,884,796 +0.07(+0.22%)
May 23, 2014 33.29 33.19 33.19 33.19 2,453,746 -0.22(-0.65%)
May 22, 2014 33.44 33.51 33.36 33.41 1,545,714 -0.07(-0.22%)
May 21, 2014 33.34 33.59 33.30 33.48 2,514,493 +0.37(+1.12%)
May 20, 2014 33.17 33.24 33.04 33.11 2,995,958 -0.08(-0.24%)
May 19, 2014 33.16 33.30 33.08 33.19 4,618,220 -0.36(-1.06%)
May 16, 2014 33.49 33.65 33.46 33.55 3,925,277 -0.04(-0.11%)
May 15, 2014 33.39 33.62 33.35 33.58 6,779,017 +0.18(+0.54%)
May 14, 2014 33.13 33.47 32.97 33.40 9,487,867 +0.19(+0.56%)
May 13, 2014 32.85 33.22 32.84 33.21 11,259,026 +0.23(+0.69%)
May 12, 2014 32.80 32.99 32.74 32.99 8,647,859 +0.09(+0.27%)
May 09, 2014 32.72 32.91 32.59 32.90 4,505,989 +0.05(+0.16%)
May 08, 2014 32.79 32.93 32.73 32.84 5,037,374 -0.33(-0.99%)
May 07, 2014 33.10 33.23 32.97 33.17 4,371,445 +0.02(+0.05%)
May 06, 2014 33.12 33.28 33.07 33.15 5,205,159 +0.08(+0.24%)
May 05, 2014 32.82 33.08 32.64 33.08 3,275,751 +0.10(+0.29%)
May 02, 2014 32.91 33.05 32.79 32.98 2,942,870 -0.16(-0.49%)
May 01, 2014 33.10 33.25 33.03 33.14 2,875,826 +0.02(+0.05%)
Apr 30, 2014 33.17 33.26 32.70 33.12 6,326,022 -0.61(-1.81%)
Apr 29, 2014 33.31 33.79 33.30 33.73 6,760,577 +0.23(+0.68%)
Apr 28, 2014 33.52 33.57 33.08 33.51 5,209,919 +0.15(+0.45%)
Apr 25, 2014 33.33 33.39 33.10 33.36 3,513,725 +0.15(+0.45%)
Apr 24, 2014 33.30 33.31 33.02 33.21 4,092,720 +0.22(+0.67%)
Apr 23, 2014 33.20 33.21 32.88 32.99 3,702,762 -0.10(-0.29%)
Apr 22, 2014 33.21 33.28 33.03 33.08 8,789,148 +1.30(+4.10%)
Apr 21, 2014 31.51 31.81 31.45 31.78 2,736,251 +0.36(+1.16%)
Apr 17, 2014 31.31 31.41 31.41 31.41 3,710,002 -0.19(-0.59%)
Apr 16, 2014 31.49 31.60 31.37 31.60 4,258,554 +0.30(+0.96%)
Apr 15, 2014 31.20 31.33 30.93 31.30 3,060,242 +0.29(+0.93%)
Apr 14, 2014 30.98 31.07 30.81 31.01 3,686,860 +0.05(+0.15%)
Apr 11, 2014 30.95 31.26 30.93 30.96 5,485,167 -0.47(-1.50%)
Apr 10, 2014 31.95 32.02 31.39 31.44 3,865,729 -0.52(-1.63%)
Apr 09, 2014 31.72 31.96 31.59 31.96 4,138,399 +0.74(+2.36%)
Apr 08, 2014 31.23 31.35 31.13 31.22 5,445,270 +0.38(+1.24%)
Apr 07, 2014 31.11 31.13 30.74 30.84 5,994,560 -0.35(-1.13%)
Apr 04, 2014 31.55 31.58 31.17 31.19 4,707,340 -0.35(-1.10%)
Apr 03, 2014 31.57 31.60 31.36 31.54 3,624,246 -0.17(-0.53%)
Apr 02, 2014 31.66 31.75 31.60 31.71 5,110,342 -0.18(-0.56%)
Apr 01, 2014 31.61 31.93 31.56 31.89 4,240,853 -0.08(-0.24%)
Mar 31, 2014 32.02 32.05 31.76 31.96 4,317,947 -0.28(-0.87%)
Mar 28, 2014 32.37 32.59 32.14 32.24 2,592,587 -0.01(-0.04%)
Mar 27, 2014 32.18 32.32 32.02 32.26 4,073,428 +0.20(+0.62%)
Mar 26, 2014 32.27 32.38 32.04 32.06 3,281,483 -0.18(-0.56%)
Mar 25, 2014 32.08 32.35 32.01 32.24 3,985,155 +0.54(+1.70%)
Mar 24, 2014 31.95 31.96 31.47 31.70 3,295,290 -0.05(-0.15%)
Mar 21, 2014 32.13 32.28 31.74 31.75 4,844,164 -0.57(-1.76%)
Mar 20, 2014 32.14 32.34 32.12 32.32 3,820,174 -0.41(-1.26%)
Mar 19, 2014 32.82 33.12 32.57 32.73 2,498,070 -0.02(-0.07%)
Mar 18, 2014 32.64 32.90 32.64 32.75 2,123,470 +0.12(+0.37%)
Mar 17, 2014 32.49 32.78 32.49 32.63 2,473,913 +0.19(+0.59%)
Mar 14, 2014 32.57 32.63 32.41 32.44 2,693,981 -0.08(-0.24%)
Mar 13, 2014 32.99 33.00 32.49 32.52 4,341,381 -0.37(-1.13%)
Mar 12, 2014 32.81 33.04 32.80 32.89 3,367,709 -0.40(-1.20%)
Mar 11, 2014 33.32 33.46 33.20 33.29 3,053,049 -0.11(-0.34%)
Mar 10, 2014 33.18 33.42 33.12 33.40 3,158,822 +0.19(+0.56%)
Mar 07, 2014 33.25 33.30 32.98 33.22 3,637,938 -0.19(-0.57%)
Mar 06, 2014 33.68 33.70 33.38 33.41 3,608,529 -0.35(-1.03%)
Mar 05, 2014 33.71 33.86 33.66 33.76 2,823,780 +0.00(+0.00%)
Mar 04, 2014 33.68 33.86 33.63 33.76 3,748,919 +0.38(+1.13%)
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.