Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 32.97 33.63 32.85 33.57 2,888,604 +0.63(+1.91%)
May 29, 2014 32.91 32.97 32.62 32.94 1,463,939 +0.15(+0.47%)
May 28, 2014 33.02 33.05 32.73 32.79 2,095,315 -0.26(-0.78%)
May 27, 2014 32.91 33.34 32.90 33.05 1,756,060 +0.29(+0.88%)
May 23, 2014 32.66 32.76 32.76 32.76 1,030,856 +0.11(+0.32%)
May 22, 2014 32.41 32.71 32.40 32.66 924,585 +0.25(+0.78%)
May 21, 2014 32.38 32.71 32.27 32.41 1,360,957 +0.15(+0.48%)
May 20, 2014 32.48 32.52 32.03 32.25 1,488,306 -0.23(-0.71%)
May 19, 2014 31.98 32.57 31.91 32.48 1,627,752 +0.29(+0.89%)
May 16, 2014 32.13 32.20 31.80 32.20 2,160,422 +0.07(+0.22%)
May 15, 2014 32.66 32.78 31.73 32.13 3,237,520 -0.58(-1.78%)
May 14, 2014 33.49 33.56 32.67 32.71 2,466,459 -0.92(-2.73%)
May 13, 2014 33.88 33.99 33.58 33.62 1,324,982 -0.21(-0.62%)
May 12, 2014 33.63 33.97 33.53 33.83 1,397,436 +0.41(+1.21%)
May 09, 2014 33.46 33.46 33.07 33.43 1,439,029 -0.05(-0.15%)
May 08, 2014 33.38 33.76 33.29 33.48 1,362,021 +0.10(+0.29%)
May 07, 2014 33.15 33.39 32.82 33.38 2,087,448 +0.43(+1.32%)
May 06, 2014 33.46 33.53 32.94 32.94 2,174,829 -0.62(-1.86%)
May 05, 2014 33.56 33.83 33.28 33.57 1,246,385 -0.23(-0.68%)
May 02, 2014 33.71 34.32 33.54 33.80 1,768,158 +0.17(+0.50%)
May 01, 2014 33.85 33.93 33.48 33.63 1,416,580 -0.13(-0.39%)
Apr 30, 2014 33.44 33.87 33.18 33.76 2,529,720 +0.31(+0.94%)
Apr 29, 2014 33.41 33.57 33.20 33.45 1,256,605 +0.23(+0.70%)
Apr 28, 2014 33.62 33.62 32.87 33.22 2,132,600 -0.33(-0.98%)
Apr 25, 2014 33.53 33.81 33.25 33.55 2,142,590 -0.48(-1.42%)
Apr 24, 2014 34.58 34.59 33.99 34.03 1,839,661 -0.46(-1.34%)
Apr 23, 2014 34.15 34.57 34.13 34.49 2,032,123 +0.20(+0.57%)
Apr 22, 2014 33.81 34.51 33.78 34.30 1,637,732 +0.41(+1.22%)
Apr 21, 2014 33.92 34.18 33.78 33.88 1,443,705 -0.03(-0.10%)
Apr 17, 2014 34.00 33.92 33.92 33.92 2,203,160 -0.08(-0.23%)
Apr 16, 2014 34.17 34.20 33.82 33.99 1,944,491 -0.01(-0.02%)
Apr 15, 2014 34.00 34.62 33.22 34.00 3,668,398 -0.01(-0.02%)
Apr 14, 2014 34.16 34.25 33.59 34.01 2,716,187 +0.24(+0.70%)
Apr 11, 2014 33.67 34.20 33.53 33.77 2,999,872 -0.46(-1.35%)
Apr 10, 2014 35.39 35.47 34.08 34.23 3,631,246 -1.13(-3.19%)
Apr 09, 2014 35.56 35.56 35.02 35.36 3,287,179 +0.08(+0.22%)
Apr 08, 2014 35.44 35.45 34.99 35.28 3,049,686 -0.13(-0.36%)
Apr 07, 2014 35.77 35.80 34.99 35.41 3,944,673 -0.35(-0.98%)
Apr 04, 2014 36.53 36.81 35.70 35.76 2,578,553 -0.61(-1.67%)
Apr 03, 2014 36.37 36.51 36.14 36.37 1,227,204 -0.06(-0.15%)
Apr 02, 2014 36.54 36.54 36.11 36.42 2,349,304 +0.27(+0.76%)
Apr 01, 2014 36.40 36.40 35.98 36.15 3,159,341 -0.11(-0.29%)
Mar 31, 2014 36.02 36.30 35.89 36.26 2,630,397 +0.50(+1.39%)
Mar 28, 2014 35.42 36.04 35.32 35.76 1,996,770 +0.47(+1.33%)
Mar 27, 2014 35.95 36.13 35.14 35.29 3,612,719 -0.74(-2.06%)
Mar 26, 2014 36.49 36.65 36.01 36.03 2,312,497 -0.26(-0.71%)
Mar 25, 2014 36.77 36.86 35.95 36.29 3,826,681 -0.34(-0.92%)
Mar 24, 2014 36.82 37.20 36.53 36.63 3,121,324 -0.03(-0.08%)
Mar 21, 2014 36.61 37.44 36.33 36.65 4,903,369 +0.29(+0.81%)
Mar 20, 2014 35.28 36.77 35.17 36.36 6,424,486 +1.03(+2.91%)
Mar 19, 2014 34.76 35.57 34.55 35.33 4,388,214 +0.66(+1.92%)
Mar 18, 2014 34.37 34.70 34.27 34.67 1,664,128 +0.38(+1.10%)
Mar 17, 2014 34.23 34.39 34.02 34.29 2,487,287 +0.27(+0.80%)
Mar 14, 2014 34.17 34.42 33.91 34.02 1,963,359 -0.27(-0.80%)
Mar 13, 2014 34.58 34.74 34.21 34.29 3,018,196 -0.19(-0.55%)
Mar 12, 2014 34.32 34.51 34.04 34.48 1,405,819 +0.02(+0.06%)
Mar 11, 2014 34.74 34.79 34.20 34.46 2,269,575 -0.33(-0.96%)
Mar 10, 2014 34.06 34.80 34.06 34.79 1,901,905 +0.29(+0.83%)
Mar 07, 2014 34.37 34.78 34.37 34.51 2,427,100 +0.38(+1.10%)
Mar 06, 2014 34.17 34.36 34.09 34.13 1,886,688 +0.08(+0.23%)
Mar 05, 2014 33.81 34.13 33.78 34.05 1,363,563 +0.15(+0.43%)
Mar 04, 2014 33.58 34.00 33.50 33.91 2,185,460 +0.76(+2.29%)
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.