Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 33.39 33.58 33.17 33.52 2,040,446 +0.07(+0.21%)
Jun 27, 2014 33.26 33.57 33.13 33.45 1,556,185 +0.14(+0.42%)
Jun 26, 2014 33.32 33.40 32.96 33.31 1,588,830 -0.07(-0.21%)
Jun 25, 2014 32.94 33.43 32.88 33.38 1,874,096 +0.47(+1.43%)
Jun 24, 2014 33.07 33.40 32.86 32.91 2,646,584 -0.30(-0.90%)
Jun 23, 2014 33.32 33.58 33.10 33.21 1,986,075 +0.03(+0.09%)
Jun 20, 2014 33.47 33.47 32.91 33.18 2,986,936 -0.11(-0.33%)
Jun 19, 2014 33.64 33.65 33.05 33.29 2,315,204 -0.16(-0.48%)
Jun 18, 2014 33.33 33.65 33.06 33.45 2,581,667 +0.06(+0.18%)
Jun 17, 2014 33.11 33.52 33.10 33.39 2,442,582 +0.24(+0.72%)
Jun 16, 2014 32.45 33.19 32.40 33.15 3,133,273 +0.66(+2.03%)
Jun 13, 2014 32.39 32.64 32.19 32.49 2,530,487 +0.13(+0.40%)
Jun 12, 2014 32.12 32.77 32.09 32.36 5,339,514 +0.21(+0.65%)
Jun 11, 2014 31.97 32.50 31.24 32.15 6,688,643 +1.42(+4.62%)
Jun 10, 2014 30.45 30.75 30.35 30.73 3,540,830 +0.42(+1.39%)
Jun 06, 2014 29.87 30.31 29.83 30.31 2,364,364 +0.49(+1.64%)
Jun 05, 2014 29.83 30.08 29.44 29.82 1,745,476 -0.02(-0.07%)
Jun 04, 2014 29.25 29.86 29.24 29.84 1,963,994 +0.58(+1.98%)
Jun 03, 2014 29.35 29.58 29.19 29.26 1,878,861 -0.06(-0.20%)
Jun 02, 2014 29.77 29.79 29.29 29.32 1,480,779 -0.46(-1.54%)
May 30, 2014 29.46 29.80 29.34 29.78 1,925,603 +0.36(+1.22%)
May 29, 2014 29.51 29.61 29.15 29.42 1,571,527 -0.02(-0.07%)
May 28, 2014 29.48 29.75 29.14 29.44 2,243,400 -0.03(-0.10%)
May 27, 2014 29.45 29.59 29.23 29.47 1,497,168 +0.09(+0.31%)
May 23, 2014 29.28 29.38 29.38 29.38 1,982,700 +0.12(+0.39%)
May 22, 2014 29.27 29.31 29.04 29.26 1,323,173 +0.19(+0.67%)
May 21, 2014 28.43 29.08 28.37 29.07 2,241,326 +0.69(+2.43%)
May 20, 2014 28.56 28.63 28.24 28.38 2,033,001 -0.27(-0.94%)
May 19, 2014 28.15 28.69 28.15 28.65 1,903,435 +0.47(+1.67%)
May 16, 2014 27.89 28.21 27.68 28.18 3,007,013 +0.24(+0.86%)
May 15, 2014 28.11 28.15 27.60 27.94 3,283,652 -0.32(-1.13%)
May 14, 2014 28.27 28.43 28.11 28.26 1,469,355 -0.01(-0.04%)
May 13, 2014 28.27 28.48 28.18 28.27 1,653,220 +0.01(+0.04%)
May 12, 2014 28.00 28.51 27.98 28.26 1,740,930 +0.31(+1.11%)
May 09, 2014 27.81 27.96 27.50 27.95 1,681,389 +0.20(+0.72%)
May 08, 2014 27.71 28.17 27.58 27.75 1,942,080 +0.04(+0.14%)
May 07, 2014 28.15 28.24 27.23 27.71 4,664,618 -0.32(-1.14%)
May 06, 2014 28.70 28.79 28.00 28.03 3,818,152 -0.79(-2.74%)
May 05, 2014 28.73 28.93 28.56 28.82 1,940,051 -0.10(-0.35%)
May 02, 2014 28.85 29.13 28.65 28.92 1,526,653 +0.11(+0.38%)
May 01, 2014 28.44 29.16 28.31 28.81 3,180,662 +0.39(+1.37%)
Apr 30, 2014 27.90 28.49 27.82 28.42 2,370,971 +0.25(+0.89%)
Apr 29, 2014 27.52 28.24 27.26 28.17 2,470,886 +0.77(+2.81%)
Apr 28, 2014 27.86 27.88 26.99 27.40 3,188,995 -0.23(-0.83%)
Apr 25, 2014 27.85 27.96 27.42 27.63 2,832,618 -0.34(-1.22%)
Apr 24, 2014 28.03 28.26 27.87 27.97 1,951,839 +0.00(+0.00%)
Apr 23, 2014 28.35 28.38 27.93 27.97 2,252,493 -0.37(-1.31%)
Apr 22, 2014 28.55 28.65 28.28 28.34 1,610,198 -0.20(-0.70%)
Apr 21, 2014 28.10 28.58 27.77 28.54 2,935,809 +0.34(+1.21%)
Apr 17, 2014 28.17 28.20 28.20 28.20 2,143,800 -0.13(-0.46%)
Apr 16, 2014 28.33 28.48 28.20 28.33 2,026,827 +0.17(+0.60%)
Apr 15, 2014 27.97 28.28 27.37 28.16 3,695,273 +0.12(+0.43%)
Apr 14, 2014 27.85 28.40 27.65 28.04 3,912,764 +0.40(+1.45%)
Apr 11, 2014 29.88 29.88 27.45 27.64 17,767,294 -0.78(-2.74%)
Apr 10, 2014 29.23 29.38 28.34 28.42 2,726,397 -0.76(-2.60%)
Apr 09, 2014 28.88 29.37 28.73 29.18 1,937,573 +0.33(+1.14%)
Apr 08, 2014 28.54 28.99 28.30 28.85 3,249,811 +0.32(+1.12%)
Apr 07, 2014 29.35 29.43 28.20 28.53 4,393,159 -0.98(-3.32%)
Apr 04, 2014 30.06 30.30 29.02 29.51 3,813,984 -0.46(-1.53%)
Apr 03, 2014 30.97 30.97 29.68 29.97 3,990,821 -0.93(-3.01%)
Apr 02, 2014 30.85 31.22 30.71 30.90 2,533,051 +0.03(+0.10%)
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.