Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 35.18 35.34 35.16 35.24 1,023,097 -0.04(-0.12%)
May 29, 2014 35.18 35.30 35.16 35.28 787,054 +0.41(+1.19%)
May 28, 2014 34.71 34.98 34.69 34.87 1,326,102 -0.08(-0.23%)
May 27, 2014 35.01 35.13 34.89 34.95 862,636 -0.14(-0.39%)
May 23, 2014 34.93 35.09 35.09 35.09 931,225 -0.10(-0.28%)
May 22, 2014 35.26 35.27 35.11 35.18 904,160 -0.25(-0.71%)
May 21, 2014 35.39 35.49 35.34 35.44 1,120,091 +0.11(+0.32%)
May 20, 2014 35.29 35.46 35.14 35.32 3,090,645 -0.39(-1.09%)
May 19, 2014 35.82 35.83 35.62 35.71 3,282,478 +0.02(+0.05%)
May 16, 2014 35.62 35.70 35.50 35.70 3,054,308 +0.42(+1.20%)
May 15, 2014 35.41 35.49 35.19 35.27 2,117,917 +0.26(+0.74%)
May 14, 2014 35.00 35.13 34.98 35.01 1,569,515 +0.07(+0.21%)
May 13, 2014 34.98 35.00 34.85 34.94 1,472,268 +0.03(+0.09%)
May 12, 2014 34.93 35.00 34.85 34.91 2,240,298 +0.27(+0.77%)
May 09, 2014 34.75 34.76 34.54 34.64 2,239,976 +0.09(+0.26%)
May 08, 2014 34.43 34.64 34.43 34.55 1,325,850 +0.17(+0.50%)
May 07, 2014 34.21 34.43 34.19 34.38 1,305,198 +0.50(+1.47%)
May 06, 2014 33.97 34.08 33.88 33.88 942,804 -0.14(-0.43%)
May 05, 2014 33.84 34.10 33.80 34.03 960,730 +0.15(+0.45%)
May 02, 2014 33.84 34.05 33.84 33.87 1,631,170 -0.51(-1.47%)
May 01, 2014 34.27 34.44 34.15 34.38 1,724,885 -0.06(-0.16%)
Apr 30, 2014 34.49 34.50 34.27 34.44 1,631,207 +0.25(+0.73%)
Apr 29, 2014 34.17 34.31 34.11 34.19 3,198,880 +0.11(+0.33%)
Apr 28, 2014 33.86 34.10 33.82 34.08 2,174,231 +0.47(+1.41%)
Apr 25, 2014 33.55 33.65 33.41 33.60 2,227,246 +0.09(+0.26%)
Apr 24, 2014 33.37 33.65 33.20 33.51 2,930,987 -0.57(-1.68%)
Apr 23, 2014 34.04 34.16 34.00 34.08 872,571 +0.02(+0.07%)
Apr 22, 2014 34.17 34.18 33.95 34.06 1,575,077 +0.06(+0.19%)
Apr 21, 2014 33.97 34.12 33.95 34.00 1,312,571 -0.01(-0.02%)
Apr 17, 2014 33.70 34.00 34.00 34.00 1,355,681 -0.21(-0.61%)
Apr 16, 2014 34.19 34.22 34.00 34.21 2,214,670 +0.10(+0.31%)
Apr 15, 2014 34.20 34.20 33.96 34.11 2,108,281 -0.31(-0.89%)
Apr 14, 2014 34.54 34.54 34.25 34.41 1,755,979 +0.43(+1.28%)
Apr 11, 2014 34.11 34.20 33.96 33.98 2,698,336 +0.10(+0.31%)
Apr 10, 2014 34.16 34.25 33.83 33.87 1,558,772 -0.24(-0.71%)
Apr 09, 2014 34.07 34.15 33.87 34.12 1,793,954 +0.27(+0.78%)
Apr 08, 2014 33.59 33.97 33.57 33.85 2,552,682 +1.00(+3.04%)
Apr 07, 2014 32.88 33.01 32.82 32.85 1,592,967 +0.23(+0.69%)
Apr 04, 2014 32.77 32.91 32.62 32.63 1,676,737 -0.23(-0.69%)
Apr 03, 2014 32.80 32.89 32.68 32.85 1,248,588 -0.11(-0.34%)
Apr 02, 2014 33.01 33.05 32.93 32.97 895,661 -0.04(-0.12%)
Apr 01, 2014 32.81 33.07 32.81 33.01 1,840,162 -0.06(-0.19%)
Mar 31, 2014 33.19 33.22 33.01 33.07 1,938,675 +0.04(+0.12%)
Mar 28, 2014 32.80 33.14 32.77 33.03 2,940,499 +0.59(+1.81%)
Mar 27, 2014 32.32 32.59 32.28 32.44 5,294,980 +0.21(+0.65%)
Mar 26, 2014 32.31 32.35 32.09 32.23 2,227,855 +0.20(+0.63%)
Mar 25, 2014 31.71 32.11 31.66 32.03 2,573,904 +0.61(+1.95%)
Mar 24, 2014 31.40 31.47 31.17 31.42 2,080,088 +0.41(+1.32%)
Mar 21, 2014 31.10 31.28 31.00 31.01 2,224,728 +0.23(+0.73%)
Mar 20, 2014 30.62 30.89 30.55 30.79 1,514,528 -0.08(-0.26%)
Mar 19, 2014 31.16 31.26 30.71 30.87 1,698,900 -0.39(-1.24%)
Mar 18, 2014 31.04 31.35 31.04 31.25 2,177,312 +0.11(+0.36%)
Mar 17, 2014 30.96 31.18 30.96 31.14 3,047,527 +0.13(+0.42%)
Mar 14, 2014 30.97 31.15 30.85 31.01 5,439,578 +0.14(+0.44%)
Mar 13, 2014 31.05 31.10 30.76 30.88 7,785,156 -0.19(-0.62%)
Mar 12, 2014 30.77 31.10 30.77 31.07 4,529,221 -0.04(-0.13%)
Mar 11, 2014 31.17 31.31 31.04 31.11 2,377,491 -0.29(-0.92%)
Mar 10, 2014 31.58 31.66 31.19 31.40 3,644,268 -0.35(-1.11%)
Mar 07, 2014 31.68 31.77 31.51 31.75 1,975,595 +0.08(+0.25%)
Mar 06, 2014 31.57 31.74 31.54 31.67 1,899,434 +0.07(+0.23%)
Mar 05, 2014 31.52 31.72 31.51 31.60 1,243,957 -0.23(-0.73%)
Mar 04, 2014 31.76 31.86 31.73 31.83 1,618,047 +0.82(+2.65%)
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.