Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 38.26 38.51 37.98 38.21 9,201,881 -0.24(-0.62%)
Jun 27, 2014 38.30 38.52 38.10 38.45 11,065,070 +0.19(+0.50%)
Jun 26, 2014 37.28 38.28 37.21 38.26 15,612,996 +1.02(+2.75%)
Jun 25, 2014 36.23 37.77 36.15 37.24 16,160,956 +0.95(+2.63%)
Jun 24, 2014 36.38 36.52 36.17 36.28 8,099,715 -0.11(-0.30%)
Jun 23, 2014 36.40 36.83 36.25 36.39 9,210,221 +0.30(+0.84%)
Jun 20, 2014 37.65 37.65 35.99 36.08 19,878,400 -0.60(-1.64%)
Jun 19, 2014 36.65 37.11 36.50 36.69 5,834,866 -0.26(-0.70%)
Jun 18, 2014 36.74 36.97 36.56 36.94 4,929,329 +0.18(+0.50%)
Jun 17, 2014 36.89 36.92 36.46 36.76 4,998,475 +0.20(+0.56%)
Jun 16, 2014 36.68 36.77 36.19 36.56 6,512,871 -0.11(-0.30%)
Jun 13, 2014 36.33 36.77 36.18 36.67 6,518,559 +0.34(+0.93%)
Jun 12, 2014 36.71 36.73 36.19 36.33 5,821,278 -0.39(-1.05%)
Jun 11, 2014 36.46 37.03 36.39 36.71 7,956,783 +0.18(+0.48%)
Jun 10, 2014 35.98 36.61 35.40 36.54 12,429,291 -0.77(-2.05%)
Jun 06, 2014 37.45 37.51 37.16 37.30 5,096,192 -0.14(-0.36%)
Jun 05, 2014 36.93 37.45 36.80 37.44 7,159,475 +0.49(+1.32%)
Jun 04, 2014 36.50 36.99 36.33 36.95 5,004,670 +0.14(+0.39%)
Jun 03, 2014 36.60 36.88 36.47 36.81 4,542,041 +0.15(+0.41%)
Jun 02, 2014 36.85 37.20 36.50 36.66 5,369,194 -0.12(-0.33%)
May 30, 2014 36.54 36.85 36.48 36.78 5,945,315 +0.20(+0.56%)
May 29, 2014 36.63 36.86 36.39 36.58 4,081,256 -0.03(-0.07%)
May 28, 2014 36.53 36.97 36.44 36.61 6,068,327 +0.05(+0.15%)
May 27, 2014 36.69 36.69 36.41 36.55 5,637,056 +0.03(+0.07%)
May 23, 2014 36.52 36.52 36.52 36.52 4,466,016 +0.10(+0.28%)
May 22, 2014 36.08 36.79 35.84 36.42 4,571,923 +0.36(+0.99%)
May 21, 2014 36.22 36.45 35.95 36.06 6,035,470 -0.18(-0.50%)
May 20, 2014 36.46 36.51 36.09 36.25 7,416,870 -0.39(-1.05%)
May 19, 2014 35.77 36.70 35.68 36.63 8,878,068 +0.80(+2.23%)
May 16, 2014 35.64 35.86 35.48 35.83 8,605,935 +0.16(+0.46%)
May 15, 2014 35.85 35.93 35.49 35.67 10,286,259 -0.12(-0.34%)
May 14, 2014 35.36 35.88 35.26 35.79 7,205,817 +0.45(+1.28%)
May 13, 2014 35.51 35.54 35.15 35.34 6,122,920 -0.12(-0.32%)
May 12, 2014 35.45 35.58 35.35 35.45 5,354,476 +0.07(+0.21%)
May 09, 2014 35.25 35.44 34.58 35.38 7,404,004 +0.07(+0.21%)
May 08, 2014 35.67 35.94 35.18 35.31 6,044,480 -0.43(-1.21%)
May 07, 2014 35.46 35.79 34.71 35.74 10,373,120 +1.27(+3.69%)
May 06, 2014 34.66 34.73 34.41 34.47 4,722,454 -0.30(-0.88%)
May 05, 2014 34.52 34.78 34.06 34.77 3,808,912 +0.12(+0.35%)
May 02, 2014 34.80 35.01 34.53 34.65 4,935,391 -0.29(-0.83%)
May 01, 2014 35.13 35.27 34.80 34.94 6,320,533 -0.32(-0.90%)
Apr 30, 2014 34.78 35.32 34.53 35.26 10,973,720 +0.48(+1.38%)
Apr 29, 2014 34.49 34.88 34.36 34.78 8,273,621 +0.34(+0.98%)
Apr 28, 2014 33.55 34.47 33.51 34.44 11,715,903 +1.17(+3.52%)
Apr 25, 2014 33.99 34.51 33.14 33.27 10,766,766 -0.12(-0.36%)
Apr 24, 2014 33.94 33.94 33.17 33.39 9,791,230 -0.56(-1.64%)
Apr 23, 2014 33.94 34.03 33.44 33.94 9,716,831 +0.09(+0.26%)
Apr 22, 2014 33.50 34.13 33.41 33.86 9,717,711 +0.39(+1.17%)
Apr 21, 2014 32.83 33.48 32.77 33.46 6,564,903 +0.60(+1.81%)
Apr 17, 2014 32.44 32.87 32.87 32.87 9,153,302 +0.29(+0.89%)
Apr 16, 2014 32.89 33.06 32.24 32.58 10,562,751 +0.18(+0.54%)
Apr 15, 2014 32.10 32.55 31.66 32.40 14,078,360 +0.70(+2.20%)
Apr 14, 2014 31.89 32.16 31.28 31.70 10,767,505 +0.25(+0.80%)
Apr 11, 2014 31.53 31.96 30.88 31.45 16,936,132 -0.60(-1.88%)
Apr 10, 2014 33.90 34.03 32.02 32.06 19,023,662 -2.22(-6.48%)
Apr 09, 2014 33.50 34.36 33.35 34.28 8,889,177 +1.04(+3.12%)
Apr 08, 2014 34.09 34.44 33.13 33.24 12,181,552 -1.03(-3.00%)
Apr 07, 2014 34.99 35.41 33.61 34.27 13,510,435 -1.07(-3.03%)
Apr 04, 2014 36.41 36.86 35.24 35.34 10,361,778 -0.88(-2.43%)
Apr 03, 2014 36.12 36.44 36.02 36.22 10,105,480 +0.11(+0.30%)
Apr 02, 2014 35.26 36.16 35.20 36.11 8,873,297 +0.84(+2.38%)
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.