Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 37.45 37.45 37.10 37.37 3,006,229 +0.11(+0.29%)
Jun 27, 2014 37.05 37.27 36.91 37.26 2,974,856 +0.21(+0.56%)
Jun 26, 2014 37.07 37.13 36.74 37.05 2,227,071 -0.02(-0.06%)
Jun 25, 2014 36.89 37.15 36.86 37.07 2,617,822 +0.17(+0.45%)
Jun 24, 2014 37.14 37.36 36.87 36.91 3,412,894 -0.26(-0.70%)
Jun 23, 2014 37.18 37.26 37.07 37.16 3,461,015 +0.04(+0.12%)
Jun 20, 2014 37.41 37.41 37.02 37.12 3,546,130 +0.01(+0.02%)
Jun 19, 2014 37.25 37.49 37.07 37.12 3,305,059 -0.17(-0.46%)
Jun 18, 2014 37.06 37.32 36.99 37.29 3,336,574 +0.24(+0.66%)
Jun 17, 2014 36.73 37.10 36.72 37.04 7,166,134 +0.32(+0.87%)
Jun 16, 2014 36.44 36.75 36.37 36.72 4,367,398 +0.29(+0.79%)
Jun 13, 2014 36.32 36.49 36.14 36.44 8,602,294 +0.20(+0.54%)
Jun 12, 2014 36.45 36.63 36.15 36.24 4,827,060 -0.49(-1.34%)
Jun 11, 2014 36.71 36.79 36.56 36.73 3,341,926 -0.06(-0.18%)
Jun 10, 2014 36.74 36.89 36.69 36.80 1,408,215 +0.09(+0.25%)
Jun 06, 2014 36.57 36.92 36.56 36.71 2,831,543 +0.21(+0.59%)
Jun 05, 2014 36.32 36.57 35.91 36.49 5,219,340 +0.24(+0.66%)
Jun 04, 2014 35.77 36.32 35.77 36.25 2,491,249 +0.27(+0.76%)
Jun 03, 2014 35.74 36.05 35.67 35.98 2,550,072 +0.10(+0.29%)
Jun 02, 2014 36.08 36.10 35.70 35.87 3,158,905 -0.09(-0.26%)
May 30, 2014 35.81 36.05 35.80 35.97 8,010,753 +0.15(+0.41%)
May 29, 2014 35.65 35.83 35.51 35.82 1,861,772 +0.22(+0.62%)
May 28, 2014 35.73 35.84 35.50 35.60 3,652,753 -0.33(-0.92%)
May 27, 2014 35.88 36.09 35.88 35.93 6,569,502 +0.20(+0.56%)
May 23, 2014 35.46 35.73 35.73 35.73 4,450,694 +0.13(+0.36%)
May 22, 2014 35.26 35.71 35.15 35.60 3,941,890 +0.40(+1.15%)
May 21, 2014 35.23 35.46 34.89 35.20 6,697,346 +0.07(+0.20%)
May 20, 2014 35.71 35.73 35.02 35.13 6,282,727 -0.89(-2.47%)
May 19, 2014 35.79 36.05 35.73 36.02 1,830,665 +0.14(+0.39%)
May 16, 2014 35.57 35.88 35.42 35.88 4,670,913 +0.52(+1.46%)
May 15, 2014 35.60 35.66 35.02 35.36 6,414,200 -0.42(-1.18%)
May 14, 2014 36.28 36.31 35.75 35.78 5,450,845 -0.50(-1.37%)
May 13, 2014 36.44 36.59 36.22 36.28 3,588,739 -0.16(-0.44%)
May 12, 2014 35.84 36.48 35.70 36.44 5,637,106 +0.70(+1.95%)
May 09, 2014 35.30 35.75 35.10 35.75 6,219,847 +0.63(+1.78%)
May 08, 2014 34.98 35.79 34.97 35.12 9,805,780 +0.20(+0.58%)
May 07, 2014 35.19 35.23 34.62 34.92 6,137,814 -0.37(-1.05%)
May 06, 2014 35.81 35.87 35.27 35.29 7,095,200 -0.61(-1.70%)
May 05, 2014 36.01 36.03 35.62 35.90 3,864,021 -0.16(-0.44%)
May 02, 2014 35.99 36.42 35.82 36.05 4,475,018 +0.18(+0.50%)
May 01, 2014 35.97 36.14 35.74 35.87 5,832,729 +0.02(+0.05%)
Apr 30, 2014 35.69 35.87 35.46 35.86 4,985,867 +0.04(+0.12%)
Apr 29, 2014 35.65 35.92 35.60 35.81 7,008,641 +0.15(+0.42%)
Apr 28, 2014 35.41 36.00 35.17 35.66 8,630,436 +0.34(+0.97%)
Apr 25, 2014 35.52 35.69 35.23 35.32 4,253,422 -0.44(-1.24%)
Apr 24, 2014 35.85 35.92 35.45 35.76 4,160,288 +0.07(+0.19%)
Apr 23, 2014 35.68 35.95 35.57 35.69 2,887,789 -0.02(-0.06%)
Apr 22, 2014 35.08 35.87 35.08 35.72 4,900,026 +0.44(+1.24%)
Apr 21, 2014 35.21 35.37 35.10 35.28 4,019,085 +0.10(+0.29%)
Apr 17, 2014 35.24 35.17 35.17 35.17 22,529,718 -0.03(-0.09%)
Apr 16, 2014 35.30 35.42 35.00 35.20 9,932,567 +0.18(+0.53%)
Apr 15, 2014 34.96 35.31 34.42 35.02 9,363,866 +0.03(+0.07%)
Apr 14, 2014 35.04 35.30 34.72 34.99 5,334,714 +0.17(+0.49%)
Apr 11, 2014 34.95 35.23 34.67 34.82 10,786,681 -0.50(-1.41%)
Apr 10, 2014 36.24 36.38 35.30 35.32 8,726,815 -1.01(-2.78%)
Apr 09, 2014 36.15 36.33 35.85 36.33 4,505,170 +0.31(+0.87%)
Apr 08, 2014 35.78 36.07 35.55 36.02 5,541,605 +0.38(+1.06%)
Apr 07, 2014 36.42 36.47 35.43 35.64 7,951,972 -0.81(-2.23%)
Apr 04, 2014 37.22 37.40 36.36 36.45 6,146,719 -0.68(-1.84%)
Apr 03, 2014 37.24 37.42 36.91 37.13 11,031,372 -0.11(-0.29%)
Apr 02, 2014 36.67 37.29 36.67 37.24 7,975,423 +0.53(+1.45%)
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.