Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 37.31 37.49 37.25 37.46 598,898 +0.23(+0.63%)
May 29, 2014 37.06 37.22 36.95 37.22 510,941 +0.72(+1.98%)
May 28, 2014 36.49 36.65 36.42 36.50 410,721 -0.27(-0.73%)
May 27, 2014 36.71 36.86 36.67 36.77 578,428 +0.20(+0.54%)
May 23, 2014 36.46 36.57 36.57 36.57 561,669 -0.44(-1.20%)
May 22, 2014 37.21 37.29 36.84 37.02 974,595 -0.42(-1.12%)
May 21, 2014 36.67 37.65 36.59 37.44 1,660,897 +1.01(+2.78%)
May 20, 2014 36.30 36.48 36.25 36.42 589,856 -0.29(-0.80%)
May 19, 2014 36.77 36.79 36.59 36.72 1,196,346 +0.07(+0.19%)
May 16, 2014 36.44 36.64 36.44 36.64 690,018 +0.82(+2.28%)
May 15, 2014 35.95 36.06 35.77 35.83 718,652 +0.07(+0.21%)
May 14, 2014 35.77 36.04 35.72 35.75 698,079 -0.24(-0.67%)
May 13, 2014 35.99 36.02 35.86 35.99 417,474 -0.07(-0.20%)
May 12, 2014 36.13 36.17 35.99 36.06 696,117 +0.43(+1.20%)
May 09, 2014 35.81 35.83 35.47 35.64 1,505,358 -0.37(-1.02%)
May 08, 2014 35.98 36.14 35.92 36.01 727,875 +0.18(+0.51%)
May 07, 2014 35.60 35.91 35.55 35.82 499,639 +0.38(+1.08%)
May 06, 2014 35.47 35.55 35.30 35.44 583,498 -0.10(-0.28%)
May 05, 2014 35.47 35.60 35.31 35.54 445,324 +0.02(+0.05%)
May 02, 2014 35.34 35.54 35.25 35.52 764,359 -0.52(-1.45%)
May 01, 2014 35.94 36.10 35.89 36.04 931,112 +0.51(+1.44%)
Apr 30, 2014 35.62 35.71 35.40 35.53 1,357,747 -0.70(-1.94%)
Apr 29, 2014 36.03 36.29 35.90 36.23 738,279 +0.22(+0.62%)
Apr 28, 2014 35.66 36.08 35.61 36.01 680,261 +0.32(+0.91%)
Apr 25, 2014 35.47 35.70 35.32 35.69 610,779 +0.18(+0.51%)
Apr 24, 2014 35.35 35.60 35.21 35.51 409,484 +0.15(+0.41%)
Apr 23, 2014 35.46 35.60 35.36 35.36 461,132 -0.27(-0.76%)
Apr 22, 2014 35.67 35.78 35.54 35.63 401,223 +0.04(+0.11%)
Apr 21, 2014 35.64 35.64 35.34 35.59 295,677 +0.19(+0.54%)
Apr 17, 2014 35.08 35.40 35.40 35.40 557,784 -0.15(-0.41%)
Apr 16, 2014 35.49 35.55 35.34 35.55 460,675 +0.11(+0.32%)
Apr 15, 2014 35.71 35.74 35.32 35.43 2,929,707 -0.22(-0.62%)
Apr 14, 2014 35.65 35.78 35.47 35.65 1,731,460 +0.63(+1.81%)
Apr 11, 2014 35.06 35.11 34.96 35.02 739,066 -0.18(-0.51%)
Apr 10, 2014 35.44 35.59 35.18 35.20 972,740 -0.10(-0.27%)
Apr 09, 2014 35.41 35.43 35.07 35.30 1,054,773 +0.33(+0.94%)
Apr 08, 2014 34.75 35.14 34.69 34.97 1,740,408 +0.96(+2.82%)
Apr 07, 2014 34.24 34.30 33.96 34.01 726,486 -0.27(-0.80%)
Apr 04, 2014 34.27 34.40 34.20 34.28 462,336 +0.22(+0.64%)
Apr 03, 2014 34.05 34.29 33.90 34.06 476,697 -0.07(-0.22%)
Apr 02, 2014 34.06 34.16 33.98 34.14 608,406 -0.15(-0.44%)
Apr 01, 2014 34.20 34.33 34.14 34.29 710,403 -0.13(-0.39%)
Mar 31, 2014 34.42 34.47 34.23 34.42 539,584 +0.20(+0.58%)
Mar 28, 2014 34.11 34.30 34.10 34.22 1,338,576 +0.65(+1.94%)
Mar 27, 2014 33.36 33.76 33.23 33.57 1,227,398 +0.49(+1.48%)
Mar 26, 2014 33.21 33.24 33.01 33.08 1,008,402 -0.17(-0.50%)
Mar 25, 2014 33.01 33.32 32.96 33.25 695,495 +0.43(+1.30%)
Mar 24, 2014 32.77 32.88 32.59 32.82 594,349 -0.02(-0.06%)
Mar 21, 2014 32.73 33.04 32.72 32.84 1,396,660 +0.03(+0.08%)
Mar 20, 2014 32.86 32.94 32.63 32.81 555,764 -0.02(-0.05%)
Mar 19, 2014 33.11 33.44 32.74 32.83 728,668 -0.53(-1.57%)
Mar 18, 2014 32.95 33.42 32.95 33.36 550,937 +0.45(+1.37%)
Mar 17, 2014 32.85 33.07 32.84 32.90 459,011 -0.16(-0.50%)
Mar 14, 2014 33.06 33.31 33.00 33.07 524,314 +0.31(+0.94%)
Mar 13, 2014 33.23 33.27 32.66 32.76 528,943 -0.27(-0.82%)
Mar 12, 2014 33.03 33.22 32.95 33.03 727,023 -1.07(-3.13%)
Mar 11, 2014 34.26 34.34 34.00 34.10 796,175 -0.20(-0.59%)
Mar 10, 2014 34.26 34.36 34.04 34.30 733,860 +0.07(+0.21%)
Mar 07, 2014 34.26 34.35 33.99 34.23 723,355 -0.09(-0.27%)
Mar 06, 2014 34.31 34.51 34.29 34.32 1,089,622 +0.08(+0.24%)
Mar 05, 2014 34.47 34.51 34.24 34.24 1,724,953 +0.45(+1.34%)
Mar 04, 2014 33.73 33.95 33.68 33.78 1,593,775 +0.30(+0.90%)
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.