Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 34.78 34.92 34.60 34.68 2,723,343 -0.19(-0.56%)
Jun 27, 2014 34.96 35.00 34.83 34.87 1,803,950 +0.07(+0.21%)
Jun 26, 2014 34.65 34.83 34.48 34.80 2,224,599 +0.16(+0.47%)
Jun 25, 2014 34.62 34.74 34.48 34.64 3,702,417 -0.19(-0.56%)
Jun 24, 2014 34.81 34.98 34.78 34.83 3,257,625 -0.10(-0.28%)
Jun 23, 2014 34.85 34.96 34.82 34.93 3,091,614 -0.43(-1.23%)
Jun 20, 2014 35.46 35.48 35.27 35.37 2,496,378 +0.07(+0.20%)
Jun 19, 2014 35.30 35.40 35.26 35.29 1,929,070 +0.31(+0.89%)
Jun 18, 2014 34.87 35.04 34.82 34.98 2,490,504 -0.06(-0.18%)
Jun 17, 2014 35.27 35.14 34.91 35.05 2,410,940 -0.22(-0.63%)
Jun 16, 2014 35.36 35.46 35.24 35.27 3,365,415 -0.07(-0.20%)
Jun 13, 2014 35.27 35.50 35.22 35.34 2,315,967 +0.06(+0.18%)
Jun 12, 2014 35.46 35.50 35.21 35.28 2,261,791 +0.06(+0.18%)
Jun 11, 2014 35.22 35.33 35.16 35.21 3,468,224 +0.19(+0.56%)
Jun 10, 2014 34.94 35.03 34.89 35.02 1,942,287 +0.19(+0.56%)
Jun 06, 2014 34.70 34.89 34.66 34.82 2,711,649 +0.26(+0.75%)
Jun 05, 2014 34.71 34.71 34.55 34.56 3,249,677 +0.14(+0.40%)
Jun 04, 2014 34.52 34.57 34.38 34.43 3,674,006 -0.08(-0.24%)
Jun 03, 2014 34.59 34.63 34.45 34.51 4,035,714 -0.29(-0.82%)
Jun 02, 2014 34.71 34.83 34.69 34.80 2,444,499 -0.18(-0.52%)
May 30, 2014 35.02 35.15 34.95 34.98 2,712,034 -0.29(-0.81%)
May 29, 2014 35.23 35.37 35.15 35.26 2,671,580 +0.39(+1.12%)
May 28, 2014 35.08 35.29 34.87 34.87 3,482,105 -0.77(-2.15%)
May 27, 2014 35.85 35.85 35.57 35.64 4,559,031 +0.08(+0.22%)
May 23, 2014 35.66 35.56 35.56 35.56 2,290,107 -0.23(-0.65%)
May 22, 2014 35.83 35.90 35.74 35.79 1,442,631 -0.08(-0.22%)
May 21, 2014 35.72 35.99 35.68 35.87 2,346,803 +0.40(+1.12%)
May 20, 2014 35.54 35.62 35.40 35.48 2,796,159 -0.08(-0.24%)
May 19, 2014 35.53 35.68 35.44 35.56 4,310,233 -0.38(-1.06%)
May 16, 2014 35.88 36.05 35.85 35.94 3,663,502 -0.04(-0.11%)
May 15, 2014 35.77 36.03 35.74 35.98 6,326,928 +0.19(+0.54%)
May 14, 2014 35.50 35.87 35.33 35.79 8,855,126 +0.20(+0.57%)
May 13, 2014 35.20 35.59 35.19 35.59 10,508,174 +0.24(+0.69%)
May 12, 2014 35.14 35.35 35.08 35.34 8,071,142 +0.10(+0.27%)
May 09, 2014 35.05 35.27 34.91 35.25 4,205,490 +0.06(+0.16%)
May 08, 2014 35.14 35.29 35.07 35.19 4,701,436 -0.35(-0.99%)
May 07, 2014 35.46 35.60 35.33 35.54 4,079,918 +0.02(+0.05%)
May 06, 2014 35.48 35.66 35.43 35.52 4,858,033 +0.08(+0.24%)
May 05, 2014 35.17 35.45 34.98 35.44 3,057,294 +0.10(+0.29%)
May 02, 2014 35.27 35.41 35.13 35.34 2,746,613 -0.17(-0.49%)
May 01, 2014 35.46 35.62 35.39 35.51 2,684,041 +0.02(+0.05%)
Apr 30, 2014 35.54 35.64 35.04 35.49 5,904,146 -0.65(-1.81%)
Apr 29, 2014 35.69 36.20 35.68 36.14 6,309,721 +0.24(+0.68%)
Apr 28, 2014 35.91 35.97 35.44 35.90 4,862,475 +0.16(+0.45%)
Apr 25, 2014 35.71 35.77 35.46 35.74 3,279,398 +0.16(+0.45%)
Apr 24, 2014 35.68 35.70 35.38 35.58 3,819,781 +0.24(+0.67%)
Apr 23, 2014 35.57 35.59 35.23 35.34 3,455,829 -0.10(-0.29%)
Apr 22, 2014 35.59 35.66 35.39 35.45 8,203,009 +1.40(+4.10%)
Apr 21, 2014 33.77 34.09 33.70 34.05 2,553,773 +0.39(+1.16%)
Apr 17, 2014 33.55 33.66 33.66 33.66 3,462,586 -0.20(-0.59%)
Apr 16, 2014 33.74 33.86 33.61 33.86 3,974,555 +0.32(+0.96%)
Apr 15, 2014 33.43 33.57 33.14 33.54 2,856,157 +0.31(+0.93%)
Apr 14, 2014 33.19 33.29 33.02 33.23 3,440,987 +0.05(+0.15%)
Apr 11, 2014 33.16 33.49 33.14 33.18 5,119,366 -0.51(-1.50%)
Apr 10, 2014 34.23 34.31 33.63 33.68 3,607,927 -0.56(-1.63%)
Apr 09, 2014 33.99 34.24 33.84 34.24 3,862,414 +0.79(+2.36%)
Apr 08, 2014 33.46 33.59 33.35 33.45 5,082,130 +0.41(+1.24%)
Apr 07, 2014 33.33 33.35 32.94 33.04 5,594,790 -0.38(-1.13%)
Apr 04, 2014 33.80 33.84 33.39 33.42 4,393,412 -0.37(-1.10%)
Apr 03, 2014 33.82 33.86 33.61 33.79 3,382,549 -0.18(-0.53%)
Apr 02, 2014 33.93 34.02 33.86 33.97 4,769,538 -0.19(-0.56%)
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.