Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 33.03 33.18 32.99 33.12 552,297 +0.05(+0.15%)
Jun 27, 2014 32.98 33.10 32.88 33.07 599,447 -0.10(-0.30%)
Jun 26, 2014 32.97 33.24 32.88 33.17 583,965 -0.14(-0.41%)
Jun 25, 2014 33.30 33.47 33.25 33.31 539,972 -0.34(-1.02%)
Jun 24, 2014 33.69 33.75 33.58 33.65 556,604 +0.02(+0.05%)
Jun 23, 2014 33.90 33.95 33.50 33.63 578,698 -0.57(-1.68%)
Jun 20, 2014 34.13 34.22 34.05 34.21 580,039 +0.11(+0.32%)
Jun 19, 2014 34.06 34.16 33.97 34.10 697,219 +0.35(+1.04%)
Jun 18, 2014 33.55 33.79 33.38 33.75 659,043 +0.26(+0.78%)
Jun 17, 2014 33.36 33.53 33.27 33.49 778,276 +0.11(+0.32%)
Jun 16, 2014 33.26 33.46 33.23 33.38 527,939 +0.14(+0.43%)
Jun 13, 2014 33.21 33.38 33.16 33.24 431,910 +0.05(+0.16%)
Jun 12, 2014 33.34 33.42 33.14 33.19 578,241 +0.09(+0.26%)
Jun 11, 2014 33.12 33.16 33.05 33.10 419,269 -0.05(-0.15%)
Jun 10, 2014 32.76 33.16 32.74 33.15 912,200 -0.02(-0.08%)
Jun 06, 2014 33.00 33.19 32.98 33.18 766,714 +0.06(+0.17%)
Jun 05, 2014 33.08 33.16 32.96 33.12 356,616 -0.17(-0.51%)
Jun 04, 2014 33.30 33.30 33.12 33.29 407,645 +0.01(+0.02%)
Jun 03, 2014 33.18 33.32 33.15 33.28 380,450 -0.05(-0.16%)
Jun 02, 2014 33.37 33.47 33.23 33.34 704,881 -0.39(-1.15%)
May 30, 2014 33.60 33.76 33.54 33.73 665,141 +0.21(+0.63%)
May 29, 2014 33.37 33.52 33.27 33.52 567,455 +0.65(+1.98%)
May 28, 2014 32.86 33.00 32.79 32.86 456,150 -0.24(-0.73%)
May 27, 2014 33.05 33.19 33.02 33.11 642,408 +0.18(+0.54%)
May 23, 2014 32.83 32.93 32.93 32.93 623,795 -0.40(-1.20%)
May 22, 2014 33.51 33.58 33.17 33.33 1,082,394 -0.38(-1.12%)
May 21, 2014 33.02 33.90 32.95 33.71 1,844,606 +0.91(+2.78%)
May 20, 2014 32.69 32.85 32.64 32.80 655,099 -0.26(-0.80%)
May 19, 2014 33.11 33.12 32.94 33.06 1,328,672 +0.06(+0.19%)
May 16, 2014 32.81 33.00 32.81 33.00 766,340 +0.74(+2.29%)
May 15, 2014 32.37 32.47 32.21 32.26 798,141 +0.07(+0.21%)
May 14, 2014 32.21 32.45 32.16 32.19 775,292 -0.22(-0.67%)
May 13, 2014 32.41 32.43 32.29 32.41 463,650 -0.06(-0.20%)
May 12, 2014 32.53 32.57 32.40 32.47 773,113 +0.38(+1.20%)
May 09, 2014 32.24 32.26 31.94 32.09 1,671,864 -0.33(-1.02%)
May 08, 2014 32.39 32.54 32.34 32.42 808,384 +0.16(+0.51%)
May 07, 2014 32.06 32.33 32.01 32.26 554,904 +0.34(+1.08%)
May 06, 2014 31.94 32.01 31.79 31.91 648,038 -0.09(-0.28%)
May 05, 2014 31.94 32.06 31.79 32.00 494,581 +0.02(+0.05%)
May 02, 2014 31.82 32.00 31.74 31.98 848,904 -0.47(-1.45%)
May 01, 2014 32.36 32.51 32.32 32.45 1,034,101 +0.46(+1.44%)
Apr 30, 2014 32.07 32.15 31.88 31.99 1,507,926 -0.63(-1.94%)
Apr 29, 2014 32.44 32.68 32.33 32.63 819,939 +0.20(+0.62%)
Apr 28, 2014 32.11 32.48 32.07 32.43 755,503 +0.29(+0.91%)
Apr 25, 2014 31.94 32.14 31.80 32.13 678,336 +0.16(+0.51%)
Apr 24, 2014 31.83 32.06 31.70 31.97 454,777 +0.13(+0.41%)
Apr 23, 2014 31.93 32.05 31.84 31.84 512,137 -0.24(-0.76%)
Apr 22, 2014 32.12 32.21 32.00 32.08 445,601 +0.04(+0.11%)
Apr 21, 2014 32.09 32.09 31.82 32.05 328,382 +0.17(+0.54%)
Apr 17, 2014 31.59 31.87 31.87 31.87 619,480 -0.13(-0.41%)
Apr 16, 2014 31.95 32.01 31.82 32.01 511,630 +0.10(+0.32%)
Apr 15, 2014 32.15 32.18 31.80 31.90 3,253,757 -0.20(-0.62%)
Apr 14, 2014 32.10 32.21 31.94 32.10 1,922,974 +0.57(+1.81%)
Apr 11, 2014 31.57 31.62 31.47 31.53 820,813 -0.16(-0.51%)
Apr 10, 2014 31.91 32.05 31.68 31.69 1,080,333 -0.09(-0.27%)
Apr 09, 2014 31.88 31.90 31.57 31.78 1,171,440 +0.29(+0.94%)
Apr 08, 2014 31.29 31.64 31.23 31.48 1,932,912 +0.86(+2.82%)
Apr 07, 2014 30.83 30.88 30.58 30.62 806,841 -0.25(-0.80%)
Apr 04, 2014 30.86 30.98 30.80 30.87 513,474 +0.20(+0.64%)
Apr 03, 2014 30.66 30.87 30.52 30.67 529,424 -0.07(-0.22%)
Apr 02, 2014 30.67 30.76 30.59 30.74 675,701 -0.14(-0.44%)
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.