Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 36.53 36.70 36.09 36.48 1,696,312 -0.25(-0.68%)
May 29, 2014 36.05 36.77 35.70 36.73 1,666,205 +0.78(+2.17%)
May 28, 2014 36.07 36.23 35.62 35.95 1,743,588 +0.04(+0.11%)
May 27, 2014 35.47 36.23 35.32 35.91 1,868,470 +0.47(+1.33%)
May 23, 2014 35.63 35.44 35.44 35.44 1,039,000 -0.39(-1.09%)
May 22, 2014 35.67 35.90 35.38 35.83 839,636 +0.17(+0.48%)
May 21, 2014 35.15 35.88 35.12 35.66 2,468,903 +0.70(+2.00%)
May 20, 2014 34.28 35.20 34.26 34.96 3,210,790 +0.53(+1.54%)
May 19, 2014 33.95 34.51 33.68 34.43 1,971,929 +0.46(+1.35%)
May 16, 2014 33.29 34.16 32.72 33.97 3,203,255 +0.60(+1.80%)
May 15, 2014 33.96 34.14 33.10 33.37 3,258,920 -0.79(-2.31%)
May 14, 2014 34.05 34.40 33.81 34.16 2,191,505 +0.25(+0.74%)
May 13, 2014 33.75 34.08 33.57 33.91 1,176,360 +0.16(+0.47%)
May 12, 2014 33.97 34.37 33.64 33.75 1,262,934 +0.00(+0.00%)
May 09, 2014 33.60 33.79 33.46 33.75 1,196,881 +0.06(+0.18%)
May 08, 2014 34.39 34.62 33.50 33.69 2,100,358 -0.88(-2.55%)
May 07, 2014 34.17 34.58 33.48 34.57 3,273,667 +0.64(+1.89%)
May 06, 2014 33.61 34.22 33.56 33.93 1,942,070 +0.34(+1.01%)
May 05, 2014 33.63 34.00 33.37 33.59 1,779,724 -0.14(-0.42%)
May 02, 2014 33.58 34.14 33.48 33.73 2,442,710 +0.17(+0.51%)
May 01, 2014 34.00 34.46 33.26 33.56 4,552,780 -0.29(-0.86%)
Apr 30, 2014 32.21 34.02 31.02 33.85 6,075,073 +1.61(+4.99%)
Apr 29, 2014 31.98 32.54 31.85 32.24 3,078,642 +0.41(+1.29%)
Apr 28, 2014 31.96 31.98 31.30 31.83 2,467,450 +0.08(+0.25%)
Apr 25, 2014 32.77 32.77 31.63 31.75 2,981,114 -1.21(-3.67%)
Apr 24, 2014 32.99 33.40 32.85 32.96 1,976,395 +0.14(+0.43%)
Apr 23, 2014 32.75 32.91 32.27 32.82 2,661,789 +0.21(+0.64%)
Apr 22, 2014 32.56 32.85 31.95 32.61 2,950,320 -0.05(-0.15%)
Apr 21, 2014 33.14 33.36 32.44 32.66 3,836,511 -0.60(-1.80%)
Apr 17, 2014 32.91 33.26 33.26 33.26 1,705,400 +0.31(+0.94%)
Apr 16, 2014 32.97 33.37 32.86 32.95 2,529,177 +0.19(+0.58%)
Apr 15, 2014 32.42 32.79 32.06 32.76 2,200,974 +0.24(+0.74%)
Apr 14, 2014 32.32 32.86 32.08 32.52 1,770,468 +0.48(+1.50%)
Apr 11, 2014 32.08 32.20 31.92 32.04 2,434,335 -0.04(-0.12%)
Apr 10, 2014 32.52 32.74 31.86 32.08 2,001,944 -0.39(-1.20%)
Apr 09, 2014 32.20 32.71 32.00 32.47 2,008,003 +0.28(+0.87%)
Apr 08, 2014 32.17 32.69 31.82 32.19 3,286,751 +0.06(+0.19%)
Apr 07, 2014 32.14 32.39 31.86 32.13 3,829,366 -0.12(-0.37%)
Apr 04, 2014 32.55 32.83 32.14 32.25 2,418,824 -0.08(-0.25%)
Apr 03, 2014 31.93 32.79 31.80 32.33 4,167,201 +0.91(+2.90%)
Apr 02, 2014 31.24 31.71 31.16 31.42 1,938,396 +0.06(+0.19%)
Apr 01, 2014 31.43 31.57 30.94 31.36 2,038,062 +0.00(+0.00%)
Mar 31, 2014 31.74 31.74 31.11 31.36 1,878,289 -0.19(-0.60%)
Mar 28, 2014 31.03 31.75 31.02 31.55 2,113,761 +0.57(+1.84%)
Mar 27, 2014 30.52 31.45 30.43 30.98 2,798,380 +0.55(+1.81%)
Mar 26, 2014 31.05 31.10 30.32 30.43 2,622,572 -0.46(-1.49%)
Mar 25, 2014 30.29 31.31 30.29 30.89 4,280,152 +0.88(+2.93%)
Mar 24, 2014 30.11 30.26 29.53 30.01 3,164,232 -0.07(-0.23%)
Mar 21, 2014 28.61 30.24 28.52 30.08 6,463,022 +1.70(+5.99%)
Mar 20, 2014 28.27 28.58 27.98 28.38 1,918,039 +0.00(+0.00%)
Mar 19, 2014 28.67 28.89 28.34 28.38 2,456,015 -0.24(-0.84%)
Mar 18, 2014 27.99 28.67 27.86 28.62 2,465,589 +0.69(+2.47%)
Mar 17, 2014 27.75 27.98 27.62 27.93 2,114,300 +0.28(+1.01%)
Mar 14, 2014 27.53 27.79 27.41 27.65 2,239,581 +0.12(+0.44%)
Mar 13, 2014 28.26 28.36 27.36 27.53 2,926,573 -0.60(-2.13%)
Mar 12, 2014 27.85 28.37 27.62 28.13 2,197,149 +0.03(+0.11%)
Mar 11, 2014 28.60 28.88 27.83 28.10 2,215,105 -0.52(-1.82%)
Mar 10, 2014 28.61 28.68 27.92 28.62 2,085,168 -0.13(-0.45%)
Mar 07, 2014 28.91 28.93 28.46 28.75 2,156,805 +0.02(+0.07%)
Mar 06, 2014 28.64 29.00 28.47 28.73 2,756,177 +0.06(+0.21%)
Mar 05, 2014 28.94 29.20 28.50 28.67 2,415,648 -0.17(-0.59%)
Mar 04, 2014 28.37 29.14 28.20 28.84 3,582,558 +0.46(+1.62%)
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.