Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 33.09 33.75 32.97 33.69 2,878,695 +0.63(+1.91%)
May 29, 2014 33.02 33.09 32.73 33.06 1,458,918 +0.15(+0.47%)
May 28, 2014 33.14 33.16 32.85 32.90 2,088,127 -0.26(-0.78%)
May 27, 2014 33.02 33.46 33.01 33.16 1,750,036 +0.29(+0.88%)
May 23, 2014 32.77 32.88 32.88 32.88 1,027,319 +0.11(+0.32%)
May 22, 2014 32.52 32.82 32.51 32.77 921,414 +0.25(+0.78%)
May 21, 2014 32.50 32.82 32.38 32.52 1,356,288 +0.15(+0.48%)
May 20, 2014 32.59 32.63 32.14 32.36 1,483,200 -0.23(-0.71%)
May 19, 2014 32.09 32.68 32.02 32.59 1,622,168 +0.29(+0.89%)
May 16, 2014 32.24 32.31 31.91 32.31 2,153,011 +0.07(+0.22%)
May 15, 2014 32.77 32.90 31.84 32.24 3,226,415 -0.58(-1.78%)
May 14, 2014 33.61 33.68 32.78 32.82 2,457,998 -0.92(-2.73%)
May 13, 2014 33.99 34.11 33.70 33.74 1,320,437 -0.21(-0.62%)
May 12, 2014 33.75 34.09 33.64 33.95 1,392,642 +0.41(+1.21%)
May 09, 2014 33.57 33.58 33.18 33.54 1,434,092 -0.05(-0.15%)
May 08, 2014 33.49 33.88 33.41 33.59 1,357,349 +0.10(+0.29%)
May 07, 2014 33.26 33.51 32.93 33.49 2,080,287 +0.44(+1.32%)
May 06, 2014 33.58 33.65 33.06 33.06 2,167,368 -0.62(-1.86%)
May 05, 2014 33.68 33.94 33.40 33.68 1,242,110 -0.23(-0.68%)
May 02, 2014 33.83 34.44 33.65 33.91 1,762,093 +0.17(+0.50%)
May 01, 2014 33.97 34.05 33.59 33.75 1,411,721 -0.13(-0.39%)
Apr 30, 2014 33.56 33.98 33.29 33.88 2,521,042 +0.32(+0.94%)
Apr 29, 2014 33.53 33.68 33.31 33.56 1,252,295 +0.23(+0.70%)
Apr 28, 2014 33.74 33.74 32.99 33.33 2,125,284 -0.33(-0.98%)
Apr 25, 2014 33.64 33.92 33.36 33.66 2,135,240 -0.48(-1.42%)
Apr 24, 2014 34.70 34.71 34.11 34.15 1,833,350 -0.46(-1.34%)
Apr 23, 2014 34.27 34.69 34.25 34.61 2,025,152 +0.20(+0.57%)
Apr 22, 2014 33.92 34.62 33.90 34.41 1,632,114 +0.41(+1.22%)
Apr 21, 2014 34.04 34.30 33.89 34.00 1,438,753 -0.04(-0.10%)
Apr 17, 2014 34.12 34.03 34.03 34.03 2,195,602 -0.08(-0.23%)
Apr 16, 2014 34.29 34.32 33.94 34.11 1,937,821 -0.01(-0.02%)
Apr 15, 2014 34.12 34.74 33.34 34.12 3,655,814 -0.01(-0.02%)
Apr 14, 2014 34.28 34.36 33.70 34.13 2,706,870 +0.24(+0.70%)
Apr 11, 2014 33.78 34.31 33.64 33.89 2,989,581 -0.46(-1.35%)
Apr 10, 2014 35.51 35.59 34.20 34.35 3,618,790 -1.13(-3.19%)
Apr 09, 2014 35.68 35.68 35.14 35.48 3,275,903 +0.08(+0.22%)
Apr 08, 2014 35.56 35.57 35.11 35.40 3,039,225 -0.13(-0.36%)
Apr 07, 2014 35.90 35.92 35.11 35.53 3,931,142 -0.35(-0.98%)
Apr 04, 2014 36.65 36.94 35.83 35.88 2,569,707 -0.61(-1.67%)
Apr 03, 2014 36.50 36.63 36.26 36.49 1,222,994 -0.06(-0.15%)
Apr 02, 2014 36.67 36.67 36.23 36.55 2,341,245 +0.27(+0.76%)
Apr 01, 2014 36.52 36.52 36.10 36.27 3,148,503 -0.11(-0.29%)
Mar 31, 2014 36.14 36.43 36.01 36.38 2,621,374 +0.50(+1.39%)
Mar 28, 2014 35.54 36.16 35.44 35.88 1,989,920 +0.47(+1.33%)
Mar 27, 2014 36.08 36.25 35.26 35.41 3,600,326 -0.74(-2.06%)
Mar 26, 2014 36.61 36.77 36.13 36.16 2,304,565 -0.26(-0.71%)
Mar 25, 2014 36.90 36.98 36.07 36.41 3,813,555 -0.34(-0.92%)
Mar 24, 2014 36.95 37.33 36.66 36.75 3,110,617 -0.03(-0.08%)
Mar 21, 2014 36.74 37.57 36.45 36.78 4,886,549 +0.29(+0.81%)
Mar 20, 2014 35.40 36.90 35.29 36.49 6,402,448 +1.03(+2.91%)
Mar 19, 2014 34.88 35.69 34.67 35.45 4,373,161 +0.67(+1.92%)
Mar 18, 2014 34.48 34.82 34.39 34.79 1,658,420 +0.38(+1.10%)
Mar 17, 2014 34.35 34.50 34.14 34.41 2,478,755 +0.27(+0.80%)
Mar 14, 2014 34.29 34.54 34.03 34.13 1,956,624 -0.27(-0.80%)
Mar 13, 2014 34.69 34.86 34.33 34.41 3,007,843 -0.19(-0.55%)
Mar 12, 2014 34.44 34.63 34.15 34.60 1,400,996 +0.02(+0.06%)
Mar 11, 2014 34.86 34.91 34.32 34.57 2,261,789 -0.34(-0.96%)
Mar 10, 2014 34.18 34.92 34.18 34.91 1,895,381 +0.29(+0.83%)
Mar 07, 2014 34.48 34.90 34.48 34.62 2,418,773 +0.38(+1.10%)
Mar 06, 2014 34.29 34.48 34.21 34.25 1,880,215 +0.08(+0.23%)
Mar 05, 2014 33.92 34.25 33.90 34.17 1,358,886 +0.15(+0.43%)
Mar 04, 2014 33.70 34.12 33.62 34.02 2,177,963 +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.