Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 34.83 35.05 34.50 34.53 2,756,665 -0.36(-1.03%)
Jun 27, 2014 34.70 34.93 34.63 34.89 3,288,205 +0.14(+0.40%)
Jun 26, 2014 34.56 34.83 34.47 34.76 2,923,257 +0.16(+0.47%)
Jun 25, 2014 34.78 34.93 34.54 34.59 2,095,662 -0.20(-0.58%)
Jun 24, 2014 34.70 34.95 34.59 34.79 2,762,479 +0.18(+0.51%)
Jun 23, 2014 34.40 34.65 34.39 34.62 3,420,742 +0.27(+0.78%)
Jun 20, 2014 34.65 34.98 34.32 34.35 5,919,275 -0.52(-1.50%)
Jun 19, 2014 34.79 34.93 34.64 34.87 2,590,791 +0.11(+0.32%)
Jun 18, 2014 34.76 35.06 34.55 34.76 2,320,132 +0.00(+0.00%)
Jun 17, 2014 34.54 34.86 34.47 34.76 1,812,291 +0.17(+0.49%)
Jun 16, 2014 34.28 34.66 34.17 34.59 2,577,431 +0.43(+1.25%)
Jun 13, 2014 34.25 34.35 34.05 34.17 2,868,809 -0.09(-0.25%)
Jun 12, 2014 34.38 34.48 34.01 34.25 4,062,851 -0.08(-0.23%)
Jun 11, 2014 34.78 34.82 34.30 34.33 3,768,737 -0.56(-1.62%)
Jun 10, 2014 35.13 35.25 34.83 34.89 3,646,172 -0.38(-1.08%)
Jun 06, 2014 35.08 35.44 35.03 35.27 2,597,500 +0.33(+0.95%)
Jun 05, 2014 35.36 35.38 34.47 34.94 3,775,750 -0.36(-1.03%)
Jun 04, 2014 35.01 35.41 34.99 35.31 2,409,437 +0.23(+0.65%)
Jun 03, 2014 35.12 35.27 34.99 35.08 2,684,367 -0.25(-0.70%)
Jun 02, 2014 35.57 35.67 35.29 35.33 2,579,943 -0.10(-0.29%)
May 30, 2014 35.36 35.72 35.04 35.43 4,430,283 -0.03(-0.07%)
May 29, 2014 35.16 35.50 35.10 35.46 2,610,157 +0.34(+0.96%)
May 28, 2014 35.27 35.27 34.73 35.12 2,895,689 -0.22(-0.63%)
May 27, 2014 34.71 35.34 34.46 35.34 4,827,865 +0.96(+2.78%)
May 23, 2014 34.37 34.38 34.38 34.38 2,093,273 -0.00(-0.01%)
May 22, 2014 34.43 34.75 34.26 34.38 1,557,180 +0.09(+0.26%)
May 21, 2014 34.13 34.67 34.04 34.30 2,756,918 +0.23(+0.67%)
May 20, 2014 34.42 34.49 33.77 34.07 3,370,808 -0.45(-1.30%)
May 19, 2014 34.54 34.86 34.32 34.52 3,859,812 -0.14(-0.41%)
May 16, 2014 34.11 34.74 33.73 34.66 5,370,650 +0.68(+2.01%)
May 15, 2014 34.04 35.16 33.95 33.98 10,263,882 -1.18(-3.37%)
May 14, 2014 36.33 36.46 35.03 35.16 7,493,678 -1.21(-3.33%)
May 13, 2014 36.22 36.54 36.00 36.37 4,456,515 +0.19(+0.52%)
May 12, 2014 35.77 36.35 35.77 36.18 4,426,031 +0.55(+1.55%)
May 09, 2014 35.06 35.69 34.92 35.63 4,371,486 +0.58(+1.65%)
May 08, 2014 34.95 35.68 34.86 35.05 4,107,105 +0.17(+0.49%)
May 07, 2014 35.14 35.14 34.38 34.88 4,674,531 -0.16(-0.45%)
May 06, 2014 35.87 35.89 34.90 35.04 4,390,298 -0.98(-2.71%)
May 05, 2014 36.02 36.41 35.80 36.02 2,836,443 -0.25(-0.68%)
May 02, 2014 36.03 36.59 35.96 36.26 2,411,554 +0.31(+0.87%)
May 01, 2014 35.72 36.11 35.59 35.95 2,518,435 +0.29(+0.82%)
Apr 30, 2014 35.93 35.93 35.39 35.66 3,243,770 -0.36(-0.99%)
Apr 29, 2014 36.10 36.24 35.84 36.02 2,396,000 -0.07(-0.18%)
Apr 28, 2014 35.74 36.39 35.66 36.08 3,550,238 +0.49(+1.39%)
Apr 25, 2014 35.53 35.67 35.06 35.59 2,354,580 -0.03(-0.09%)
Apr 24, 2014 35.69 35.85 35.47 35.62 1,706,378 -0.03(-0.07%)
Apr 23, 2014 35.31 35.77 35.29 35.64 2,524,236 +0.34(+0.98%)
Apr 22, 2014 35.53 35.57 35.18 35.30 3,237,023 -0.21(-0.60%)
Apr 21, 2014 36.02 36.02 35.36 35.51 1,980,990 +0.20(+0.57%)
Apr 17, 2014 35.86 35.31 35.31 35.31 3,756,307 -0.51(-1.42%)
Apr 16, 2014 35.63 36.02 35.56 35.82 3,068,154 +0.40(+1.12%)
Apr 15, 2014 34.95 35.52 34.91 35.42 4,418,677 +0.57(+1.62%)
Apr 14, 2014 34.97 35.12 34.56 34.86 3,739,759 +0.02(+0.06%)
Apr 11, 2014 35.11 35.29 34.58 34.84 5,141,443 -0.67(-1.89%)
Apr 10, 2014 36.61 36.93 35.49 35.51 5,899,842 -1.16(-3.16%)
Apr 09, 2014 36.95 37.19 36.45 36.67 2,962,673 -0.20(-0.53%)
Apr 08, 2014 36.37 36.98 36.14 36.86 3,577,629 +0.40(+1.11%)
Apr 07, 2014 37.39 37.44 36.39 36.46 4,149,668 -1.07(-2.84%)
Apr 04, 2014 37.74 37.88 37.44 37.53 3,991,625 -0.12(-0.33%)
Apr 03, 2014 37.73 37.79 37.32 37.65 2,967,792 -0.03(-0.07%)
Apr 02, 2014 37.00 37.82 36.81 37.67 5,051,094 +0.68(+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.