Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 37.22 37.53 37.16 37.47 5,836,688 +0.21(+0.56%)
May 29, 2014 37.31 37.55 37.07 37.26 4,006,687 -0.03(-0.07%)
May 28, 2014 37.21 37.66 37.11 37.29 5,957,452 +0.06(+0.15%)
May 27, 2014 37.38 37.38 37.09 37.23 5,534,061 +0.03(+0.07%)
May 23, 2014 37.20 37.20 37.20 37.20 4,384,417 +0.11(+0.28%)
May 22, 2014 36.75 37.47 36.51 37.10 4,488,389 +0.36(+0.99%)
May 21, 2014 36.89 37.13 36.62 36.74 5,925,195 -0.19(-0.50%)
May 20, 2014 37.14 37.19 36.76 36.92 7,281,356 -0.39(-1.05%)
May 19, 2014 36.44 37.38 36.35 37.31 8,715,856 +0.81(+2.23%)
May 16, 2014 36.31 36.53 36.14 36.50 8,448,696 +0.17(+0.46%)
May 15, 2014 36.52 36.60 36.15 36.34 10,098,318 -0.12(-0.34%)
May 14, 2014 36.02 36.55 35.91 36.46 7,074,159 +0.46(+1.28%)
May 13, 2014 36.17 36.20 35.80 36.00 6,011,048 -0.12(-0.32%)
May 12, 2014 36.11 36.25 36.01 36.11 5,256,644 +0.08(+0.21%)
May 09, 2014 35.91 36.10 35.22 36.04 7,268,725 +0.08(+0.21%)
May 08, 2014 36.34 36.61 35.83 35.96 5,934,041 -0.44(-1.21%)
May 07, 2014 36.12 36.46 35.36 36.40 10,183,592 +1.30(+3.69%)
May 06, 2014 35.31 35.38 35.05 35.11 4,636,170 -0.31(-0.88%)
May 05, 2014 35.16 35.42 34.69 35.42 3,739,319 +0.12(+0.35%)
May 02, 2014 35.45 35.67 35.17 35.29 4,845,216 -0.30(-0.83%)
May 01, 2014 35.78 35.92 35.45 35.59 6,205,050 -0.32(-0.90%)
Apr 30, 2014 35.43 35.97 35.17 35.91 10,773,218 +0.49(+1.38%)
Apr 29, 2014 35.13 35.53 35.00 35.42 8,122,453 +0.34(+0.98%)
Apr 28, 2014 34.17 35.11 34.14 35.08 11,501,841 +1.19(+3.52%)
Apr 25, 2014 34.62 35.16 33.76 33.89 10,570,046 -0.12(-0.36%)
Apr 24, 2014 34.57 34.57 33.79 34.01 9,612,333 -0.57(-1.64%)
Apr 23, 2014 34.58 34.66 34.06 34.58 9,539,294 +0.09(+0.26%)
Apr 22, 2014 34.13 34.77 34.03 34.49 9,540,158 +0.40(+1.17%)
Apr 21, 2014 33.45 34.10 33.38 34.09 6,444,955 +0.61(+1.81%)
Apr 17, 2014 33.05 33.48 33.48 33.48 8,986,061 +0.30(+0.89%)
Apr 16, 2014 33.50 33.68 32.84 33.18 10,369,758 +0.18(+0.54%)
Apr 15, 2014 32.70 33.16 32.25 33.00 13,821,133 +0.71(+2.20%)
Apr 14, 2014 32.48 32.76 31.86 32.29 10,570,771 +0.26(+0.80%)
Apr 11, 2014 32.12 32.56 31.46 32.04 16,626,690 -0.61(-1.88%)
Apr 10, 2014 34.54 34.67 32.61 32.65 18,676,078 -2.26(-6.48%)
Apr 09, 2014 34.13 35.00 33.97 34.91 8,726,762 +1.06(+3.12%)
Apr 08, 2014 34.72 35.08 33.74 33.86 11,958,982 -1.05(-3.00%)
Apr 07, 2014 35.64 36.07 34.24 34.91 13,263,585 -1.09(-3.03%)
Apr 04, 2014 37.09 37.54 35.89 36.00 10,172,457 -0.90(-2.43%)
Apr 03, 2014 36.79 37.12 36.69 36.89 9,920,842 +0.11(+0.30%)
Apr 02, 2014 35.91 36.83 35.85 36.78 8,711,172 +0.86(+2.38%)
Apr 01, 2014 35.60 36.12 35.54 35.93 6,161,119 +0.48(+1.36%)
Mar 31, 2014 35.40 35.65 35.14 35.45 6,979,532 +0.29(+0.82%)
Mar 28, 2014 35.74 35.95 35.09 35.16 6,102,540 -0.47(-1.32%)
Mar 27, 2014 35.54 35.75 35.47 35.62 6,901,256 +0.11(+0.31%)
Mar 26, 2014 35.86 36.09 35.49 35.51 8,206,429 -0.13(-0.37%)
Mar 25, 2014 35.64 35.93 35.51 35.65 8,849,520 +0.23(+0.64%)
Mar 24, 2014 36.91 36.98 35.41 35.42 14,735,187 -1.45(-3.93%)
Mar 21, 2014 37.39 37.74 36.61 36.87 18,750,686 -0.15(-0.41%)
Mar 20, 2014 36.45 37.10 36.22 37.02 10,037,779 +0.39(+1.07%)
Mar 19, 2014 36.61 36.91 36.16 36.62 9,293,227 +0.01(+0.02%)
Mar 18, 2014 35.91 36.70 35.84 36.62 6,809,225 +0.77(+2.15%)
Mar 17, 2014 35.49 35.99 35.35 35.85 5,619,891 +0.53(+1.50%)
Mar 14, 2014 35.34 35.46 35.03 35.31 7,927,307 -0.08(-0.21%)
Mar 13, 2014 35.78 35.93 35.27 35.39 7,017,731 -0.22(-0.62%)
Mar 12, 2014 35.49 35.68 35.22 35.61 5,691,365 -0.08(-0.21%)
Mar 11, 2014 35.64 35.96 35.51 35.69 5,263,607 +0.06(+0.17%)
Mar 10, 2014 35.79 35.79 35.07 35.62 4,475,088 +0.14(+0.39%)
Mar 07, 2014 36.03 36.20 35.18 35.49 8,498,730 -0.40(-1.11%)
Mar 06, 2014 35.89 36.39 35.84 35.89 9,467,763 +0.23(+0.66%)
Mar 05, 2014 35.64 35.94 35.38 35.65 7,558,137 +0.08(+0.21%)
Mar 04, 2014 34.98 35.67 34.85 35.58 8,987,626 +1.03(+2.99%)
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.