Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 34.07 34.29 33.75 33.78 2,818,148 -0.35(-1.03%)
Jun 27, 2014 33.94 34.16 33.88 34.13 3,361,543 +0.13(+0.40%)
Jun 26, 2014 33.80 34.07 33.72 34.00 2,988,456 +0.16(+0.47%)
Jun 25, 2014 34.02 34.17 33.79 33.84 2,142,402 -0.20(-0.58%)
Jun 24, 2014 33.95 34.18 33.84 34.04 2,824,091 +0.17(+0.51%)
Jun 23, 2014 33.65 33.89 33.64 33.86 3,497,036 +0.26(+0.78%)
Jun 20, 2014 33.89 34.22 33.57 33.60 6,051,295 -0.51(-1.50%)
Jun 19, 2014 34.04 34.16 33.88 34.11 2,648,574 +0.11(+0.32%)
Jun 18, 2014 34.00 34.30 33.80 34.00 2,371,879 +0.00(+0.00%)
Jun 17, 2014 33.79 34.10 33.71 34.00 1,852,711 +0.17(+0.49%)
Jun 16, 2014 33.54 33.91 33.43 33.84 2,634,916 +0.42(+1.25%)
Jun 13, 2014 33.50 33.60 33.31 33.42 2,932,793 -0.08(-0.25%)
Jun 12, 2014 33.63 33.73 33.27 33.50 4,153,467 -0.08(-0.23%)
Jun 11, 2014 34.02 34.06 33.55 33.58 3,852,792 -0.55(-1.62%)
Jun 10, 2014 34.36 34.48 34.07 34.13 3,727,494 -0.37(-1.08%)
Jun 06, 2014 34.32 34.66 34.27 34.50 2,655,432 +0.32(+0.95%)
Jun 05, 2014 34.59 34.61 33.71 34.18 3,859,962 -0.36(-1.03%)
Jun 04, 2014 34.24 34.64 34.22 34.54 2,463,175 +0.22(+0.65%)
Jun 03, 2014 34.36 34.50 34.22 34.31 2,744,237 -0.24(-0.70%)
Jun 02, 2014 34.80 34.89 34.52 34.55 2,637,484 -0.10(-0.29%)
May 30, 2014 34.59 34.94 34.27 34.66 4,529,093 -0.03(-0.07%)
May 29, 2014 34.40 34.73 34.34 34.68 2,668,371 +0.33(+0.96%)
May 28, 2014 34.50 34.50 33.97 34.35 2,960,272 -0.22(-0.63%)
May 27, 2014 33.95 34.57 33.71 34.57 4,935,542 +0.94(+2.78%)
May 23, 2014 33.62 33.63 33.63 33.63 2,139,960 -0.00(-0.01%)
May 22, 2014 33.68 33.99 33.51 33.63 1,591,910 +0.09(+0.26%)
May 21, 2014 33.38 33.92 33.30 33.55 2,818,406 +0.22(+0.67%)
May 20, 2014 33.67 33.74 33.03 33.33 3,445,988 -0.44(-1.30%)
May 19, 2014 33.78 34.10 33.57 33.77 3,945,898 -0.14(-0.41%)
May 16, 2014 33.37 33.98 32.99 33.91 5,490,433 +0.67(+2.01%)
May 15, 2014 33.29 34.39 33.21 33.24 10,492,800 -1.16(-3.37%)
May 14, 2014 35.54 35.67 34.27 34.40 7,660,811 -1.18(-3.33%)
May 13, 2014 35.43 35.74 35.21 35.58 4,555,910 +0.18(+0.52%)
May 12, 2014 34.99 35.56 34.99 35.40 4,524,746 +0.54(+1.55%)
May 09, 2014 34.29 34.91 34.16 34.85 4,468,984 +0.57(+1.65%)
May 08, 2014 34.19 34.90 34.10 34.29 4,198,706 +0.17(+0.49%)
May 07, 2014 34.37 34.37 33.63 34.12 4,778,788 -0.15(-0.45%)
May 06, 2014 35.09 35.11 34.14 34.27 4,488,216 -0.95(-2.71%)
May 05, 2014 35.24 35.62 35.02 35.23 2,899,705 -0.24(-0.68%)
May 02, 2014 35.25 35.80 35.18 35.47 2,465,340 +0.31(+0.87%)
May 01, 2014 34.94 35.32 34.82 35.17 2,574,605 +0.29(+0.82%)
Apr 30, 2014 35.15 35.15 34.62 34.88 3,316,117 -0.35(-0.99%)
Apr 29, 2014 35.31 35.45 35.06 35.23 2,449,438 -0.06(-0.18%)
Apr 28, 2014 34.96 35.60 34.89 35.29 3,629,420 +0.48(+1.39%)
Apr 25, 2014 34.75 34.89 34.30 34.81 2,407,095 -0.03(-0.09%)
Apr 24, 2014 34.91 35.07 34.69 34.84 1,744,436 -0.03(-0.07%)
Apr 23, 2014 34.54 34.99 34.52 34.87 2,580,535 +0.34(+0.98%)
Apr 22, 2014 34.75 34.80 34.41 34.53 3,309,219 -0.21(-0.60%)
Apr 21, 2014 35.23 35.23 34.59 34.74 2,025,172 +0.20(+0.57%)
Apr 17, 2014 35.08 34.54 34.54 34.54 3,840,084 -0.50(-1.42%)
Apr 16, 2014 34.85 35.24 34.78 35.04 3,136,583 +0.39(+1.12%)
Apr 15, 2014 34.19 34.75 34.15 34.65 4,517,228 +0.55(+1.62%)
Apr 14, 2014 34.21 34.35 33.81 34.10 3,823,168 +0.02(+0.06%)
Apr 11, 2014 34.34 34.52 33.82 34.08 5,256,114 -0.66(-1.89%)
Apr 10, 2014 35.81 36.13 34.72 34.73 6,031,427 -1.13(-3.16%)
Apr 09, 2014 36.15 36.38 35.66 35.87 3,028,750 -0.19(-0.53%)
Apr 08, 2014 35.58 36.17 35.35 36.06 3,657,422 +0.39(+1.11%)
Apr 07, 2014 36.57 36.62 35.59 35.66 4,242,219 -1.04(-2.84%)
Apr 04, 2014 36.92 37.05 36.62 36.71 4,080,651 -0.12(-0.33%)
Apr 03, 2014 36.91 36.97 36.50 36.83 3,033,984 -0.03(-0.07%)
Apr 02, 2014 36.19 36.99 36.01 36.85 5,163,750 +0.66(+1.83%)
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.