Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 32.45 32.58 32.28 32.36 2,918,424 -0.18(-0.56%)
Jun 27, 2014 32.63 32.66 32.51 32.54 1,933,173 +0.07(+0.21%)
Jun 26, 2014 32.34 32.50 32.18 32.48 2,383,954 +0.15(+0.47%)
Jun 25, 2014 32.31 32.41 32.17 32.32 3,967,632 -0.18(-0.56%)
Jun 24, 2014 32.49 32.64 32.45 32.51 3,490,979 -0.09(-0.28%)
Jun 23, 2014 32.52 32.62 32.49 32.60 3,313,075 -0.41(-1.23%)
Jun 20, 2014 33.09 33.10 32.91 33.00 2,675,202 +0.07(+0.20%)
Jun 19, 2014 32.94 33.04 32.91 32.94 2,067,255 +0.29(+0.89%)
Jun 18, 2014 32.54 32.69 32.49 32.64 2,668,907 -0.06(-0.19%)
Jun 17, 2014 32.91 32.79 32.57 32.71 2,583,643 -0.21(-0.63%)
Jun 16, 2014 33.00 33.09 32.88 32.91 3,606,490 -0.07(-0.20%)
Jun 13, 2014 32.91 33.13 32.86 32.98 2,481,867 +0.06(+0.18%)
Jun 12, 2014 33.09 33.12 32.86 32.92 2,423,810 +0.06(+0.18%)
Jun 11, 2014 32.86 32.97 32.81 32.86 3,716,664 +0.18(+0.56%)
Jun 10, 2014 32.60 32.69 32.56 32.68 2,081,419 +0.18(+0.56%)
Jun 06, 2014 32.38 32.55 32.34 32.49 2,905,892 +0.24(+0.75%)
Jun 05, 2014 32.39 32.39 32.24 32.25 3,482,462 +0.13(+0.40%)
Jun 04, 2014 32.22 32.26 32.08 32.12 3,937,186 -0.08(-0.24%)
Jun 03, 2014 32.28 32.31 32.15 32.20 4,324,805 -0.27(-0.82%)
Jun 02, 2014 32.39 32.51 32.37 32.47 2,619,606 -0.17(-0.52%)
May 30, 2014 32.68 32.80 32.61 32.64 2,906,305 -0.27(-0.81%)
May 29, 2014 32.87 33.00 32.80 32.91 2,862,954 +0.36(+1.12%)
May 28, 2014 32.74 32.94 32.54 32.54 3,731,539 -0.71(-2.15%)
May 27, 2014 33.45 33.46 33.20 33.26 4,885,609 +0.07(+0.22%)
May 23, 2014 33.28 33.18 33.18 33.18 2,454,154 -0.22(-0.65%)
May 22, 2014 33.43 33.50 33.35 33.40 1,545,972 -0.07(-0.22%)
May 21, 2014 33.33 33.58 33.29 33.47 2,514,912 +0.37(+1.11%)
May 20, 2014 33.17 33.24 33.04 33.10 2,996,456 -0.08(-0.24%)
May 19, 2014 33.16 33.29 33.07 33.18 4,618,988 -0.36(-1.06%)
May 16, 2014 33.49 33.64 33.46 33.54 3,925,930 -0.04(-0.11%)
May 15, 2014 33.38 33.62 33.35 33.58 6,780,145 +0.18(+0.54%)
May 14, 2014 33.13 33.47 32.97 33.40 9,489,446 +0.19(+0.56%)
May 13, 2014 32.84 33.21 32.84 33.21 11,260,902 +0.23(+0.69%)
May 12, 2014 32.80 32.99 32.74 32.98 8,649,300 +0.09(+0.27%)
May 09, 2014 32.71 32.91 32.58 32.89 4,506,740 +0.05(+0.16%)
May 08, 2014 32.79 32.93 32.72 32.84 5,038,213 -0.33(-0.99%)
May 07, 2014 33.09 33.22 32.97 33.17 4,372,174 +0.02(+0.05%)
May 06, 2014 33.11 33.27 33.06 33.15 5,206,027 +0.08(+0.24%)
May 05, 2014 32.82 33.08 32.64 33.07 3,276,297 +0.10(+0.29%)
May 02, 2014 32.91 33.05 32.78 32.97 2,943,361 -0.16(-0.49%)
May 01, 2014 33.09 33.24 33.03 33.14 2,876,306 +0.02(+0.05%)
Apr 30, 2014 33.17 33.26 32.70 33.12 6,327,076 -0.61(-1.81%)
Apr 29, 2014 33.30 33.78 33.30 33.73 6,761,704 +0.23(+0.68%)
Apr 28, 2014 33.51 33.57 33.07 33.50 5,210,787 +0.15(+0.45%)
Apr 25, 2014 33.33 33.38 33.09 33.35 3,514,310 +0.15(+0.45%)
Apr 24, 2014 33.29 33.31 33.02 33.20 4,093,402 +0.22(+0.67%)
Apr 23, 2014 33.20 33.21 32.87 32.98 3,703,379 -0.10(-0.29%)
Apr 22, 2014 33.21 33.28 33.02 33.08 8,790,613 +1.30(+4.10%)
Apr 21, 2014 31.51 31.81 31.45 31.77 2,736,707 +0.36(+1.16%)
Apr 17, 2014 31.31 31.41 31.41 31.41 3,710,620 -0.19(-0.59%)
Apr 16, 2014 31.49 31.60 31.37 31.59 4,259,263 +0.30(+0.96%)
Apr 15, 2014 31.19 31.32 30.92 31.29 3,060,752 +0.29(+0.93%)
Apr 14, 2014 30.97 31.07 30.81 31.01 3,687,474 +0.05(+0.15%)
Apr 11, 2014 30.94 31.25 30.92 30.96 5,486,080 -0.47(-1.50%)
Apr 10, 2014 31.94 32.02 31.38 31.43 3,866,373 -0.52(-1.63%)
Apr 09, 2014 31.72 31.95 31.58 31.95 4,139,089 +0.74(+2.36%)
Apr 08, 2014 31.23 31.34 31.12 31.22 5,446,177 +0.38(+1.24%)
Apr 07, 2014 31.10 31.12 30.74 30.83 5,995,559 -0.35(-1.13%)
Apr 04, 2014 31.54 31.57 31.16 31.19 4,708,124 -0.35(-1.10%)
Apr 03, 2014 31.56 31.60 31.36 31.53 3,624,850 -0.17(-0.53%)
Apr 02, 2014 31.66 31.75 31.59 31.70 5,111,193 -0.18(-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.