Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 34.83 34.93 34.64 34.85 9,498,117 -0.06(-0.17%)
Jun 27, 2014 35.29 35.57 34.90 34.90 20,187,752 +0.37(+1.07%)
Jun 26, 2014 34.41 34.56 34.00 34.54 10,979,770 +0.18(+0.51%)
Jun 25, 2014 33.71 34.39 33.71 34.36 7,943,676 +0.67(+1.99%)
Jun 24, 2014 33.88 34.13 33.67 33.69 8,417,157 -0.21(-0.62%)
Jun 23, 2014 33.75 33.97 33.43 33.90 10,014,599 +0.16(+0.47%)
Jun 20, 2014 34.19 34.21 33.72 33.75 12,669,390 -0.24(-0.71%)
Jun 19, 2014 34.34 34.35 33.79 33.99 5,472,617 -0.26(-0.75%)
Jun 18, 2014 33.81 34.31 33.57 34.24 10,861,563 +0.50(+1.49%)
Jun 17, 2014 33.60 33.77 33.36 33.74 6,776,151 +0.24(+0.72%)
Jun 16, 2014 33.62 33.84 33.43 33.50 6,650,339 -0.03(-0.09%)
Jun 13, 2014 33.58 33.67 32.86 33.53 8,581,693 -0.07(-0.20%)
Jun 12, 2014 33.79 33.90 33.51 33.60 6,931,698 -0.17(-0.49%)
Jun 11, 2014 34.00 34.06 33.66 33.76 10,260,234 -0.53(-1.53%)
Jun 10, 2014 34.30 34.56 34.26 34.29 5,647,906 +0.04(+0.11%)
Jun 06, 2014 34.22 34.54 34.22 34.25 7,386,053 +0.16(+0.47%)
Jun 05, 2014 34.29 34.39 33.84 34.09 8,152,354 -0.12(-0.34%)
Jun 04, 2014 33.90 34.31 33.89 34.21 8,135,456 +0.26(+0.77%)
Jun 03, 2014 34.34 34.42 33.92 33.95 7,513,098 -0.53(-1.52%)
Jun 02, 2014 34.59 34.59 34.28 34.47 4,232,548 -0.09(-0.25%)
May 30, 2014 34.33 34.57 34.28 34.56 5,777,811 +0.24(+0.69%)
May 29, 2014 34.24 34.44 34.14 34.32 4,408,073 +0.16(+0.46%)
May 28, 2014 34.28 34.32 34.01 34.16 5,279,819 -0.15(-0.44%)
May 27, 2014 34.24 34.42 34.14 34.32 7,476,578 +0.34(+1.00%)
May 23, 2014 33.65 33.98 33.98 33.98 16,375,997 +0.51(+1.53%)
May 22, 2014 33.33 33.51 33.15 33.46 3,093,621 +0.22(+0.67%)
May 21, 2014 32.87 33.26 32.81 33.24 5,173,609 +0.43(+1.30%)
May 20, 2014 33.16 33.19 32.75 32.81 6,355,010 -0.55(-1.65%)
May 19, 2014 33.16 33.39 33.03 33.37 5,202,953 +0.25(+0.74%)
May 16, 2014 32.68 33.12 32.62 33.12 6,002,165 +0.45(+1.37%)
May 15, 2014 32.88 32.98 32.42 32.67 6,714,522 -0.29(-0.87%)
May 14, 2014 33.36 33.44 32.92 32.96 7,010,734 -0.45(-1.35%)
May 13, 2014 33.45 33.59 33.38 33.41 4,969,980 -0.02(-0.05%)
May 12, 2014 32.98 33.44 32.86 33.43 7,350,662 +0.53(+1.61%)
May 09, 2014 32.64 32.96 32.56 32.90 5,377,134 +0.18(+0.55%)
May 08, 2014 32.38 32.86 32.36 32.72 8,837,252 +0.39(+1.21%)
May 07, 2014 32.57 32.62 32.04 32.33 6,247,622 -0.03(-0.10%)
May 06, 2014 32.69 32.77 32.34 32.36 4,922,792 -0.47(-1.42%)
May 05, 2014 32.55 32.89 32.37 32.83 5,184,189 +0.13(+0.41%)
May 02, 2014 32.67 32.94 32.63 32.69 4,518,926 +0.03(+0.10%)
May 01, 2014 32.61 32.87 32.51 32.66 5,329,254 -0.01(-0.04%)
Apr 30, 2014 32.40 32.73 32.29 32.68 6,876,021 +0.21(+0.65%)
Apr 29, 2014 32.13 32.57 32.09 32.47 6,927,949 +0.36(+1.13%)
Apr 28, 2014 32.86 33.01 31.85 32.10 12,721,633 -0.46(-1.42%)
Apr 25, 2014 32.74 33.01 32.48 32.56 7,236,625 -0.31(-0.94%)
Apr 24, 2014 33.16 33.31 32.74 32.87 7,539,366 -0.32(-0.96%)
Apr 23, 2014 33.39 33.53 33.15 33.19 5,267,384 -0.11(-0.34%)
Apr 22, 2014 33.02 33.46 33.02 33.30 5,681,155 +0.20(+0.61%)
Apr 21, 2014 33.11 33.17 32.84 33.10 7,578,180 -0.06(-0.18%)
Apr 17, 2014 32.85 33.16 33.16 33.16 20,185,574 +0.42(+1.27%)
Apr 16, 2014 32.63 32.78 32.47 32.74 5,132,966 +0.37(+1.13%)
Apr 15, 2014 32.42 32.64 32.13 32.38 8,681,658 -0.04(-0.14%)
Apr 14, 2014 32.12 32.46 31.94 32.42 8,074,508 +0.51(+1.59%)
Apr 11, 2014 32.25 32.55 31.90 31.91 9,709,826 -0.54(-1.66%)
Apr 10, 2014 33.04 33.22 32.36 32.45 9,307,216 -0.50(-1.51%)
Apr 09, 2014 32.81 32.97 32.49 32.95 7,875,796 +0.29(+0.88%)
Apr 08, 2014 32.35 32.75 32.21 32.66 14,049,796 +0.94(+2.95%)
Apr 07, 2014 32.61 32.67 31.62 31.73 15,392,826 -0.90(-2.76%)
Apr 04, 2014 33.31 33.37 32.48 32.63 10,861,491 -0.52(-1.55%)
Apr 03, 2014 33.40 33.67 33.07 33.14 8,837,946 -0.25(-0.74%)
Apr 02, 2014 33.46 33.59 33.29 33.39 8,498,286 +0.07(+0.20%)
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.