Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 34.51 34.96 34.33 34.88 443,133 +0.26(+0.77%)
Jun 27, 2014 33.95 34.63 33.95 34.61 640,943 +0.45(+1.31%)
Jun 26, 2014 33.96 34.19 33.90 34.16 273,780 +0.14(+0.42%)
Jun 25, 2014 33.79 34.05 33.72 34.02 326,998 +0.14(+0.40%)
Jun 24, 2014 33.60 34.07 33.60 33.88 400,232 +0.28(+0.83%)
Jun 23, 2014 33.65 33.75 33.30 33.61 234,623 +0.07(+0.22%)
Jun 20, 2014 33.69 33.69 33.46 33.53 625,367 -0.04(-0.12%)
Jun 19, 2014 33.18 33.64 33.18 33.57 253,690 +0.41(+1.25%)
Jun 18, 2014 32.65 33.20 32.60 33.16 392,337 +0.54(+1.67%)
Jun 17, 2014 32.64 32.74 32.47 32.61 329,975 -0.12(-0.37%)
Jun 16, 2014 32.50 33.04 32.50 32.74 250,688 +0.20(+0.63%)
Jun 13, 2014 32.71 32.79 32.42 32.53 222,087 -0.24(-0.73%)
Jun 12, 2014 32.78 32.91 32.27 32.77 498,957 -0.22(-0.68%)
Jun 11, 2014 33.56 33.61 32.99 32.99 295,632 -0.58(-1.74%)
Jun 10, 2014 33.63 33.70 33.50 33.58 274,627 -0.29(-0.86%)
Jun 06, 2014 33.93 34.01 33.71 33.87 225,781 +0.07(+0.20%)
Jun 05, 2014 33.27 33.80 33.20 33.80 385,099 +0.60(+1.80%)
Jun 04, 2014 33.20 33.28 32.98 33.20 289,118 -0.03(-0.10%)
Jun 03, 2014 33.33 33.48 33.13 33.24 364,609 -0.26(-0.77%)
Jun 02, 2014 33.73 33.78 33.41 33.50 343,784 -0.24(-0.70%)
May 30, 2014 33.67 33.77 33.54 33.73 324,589 +0.11(+0.32%)
May 29, 2014 33.80 33.85 33.58 33.63 266,726 -0.22(-0.64%)
May 28, 2014 33.95 34.05 33.75 33.84 385,227 -0.20(-0.58%)
May 27, 2014 33.89 34.13 33.76 34.04 455,816 +0.39(+1.15%)
May 23, 2014 33.44 33.65 33.65 33.65 396,802 +0.23(+0.68%)
May 22, 2014 32.99 33.46 32.99 33.43 141,310 +0.40(+1.20%)
May 21, 2014 33.06 33.06 32.67 33.03 282,049 +0.02(+0.06%)
May 20, 2014 33.08 33.23 32.61 33.01 424,571 -0.09(-0.27%)
May 19, 2014 33.48 33.48 33.06 33.10 255,446 -0.43(-1.28%)
May 16, 2014 33.17 33.53 33.12 33.52 274,804 +0.25(+0.76%)
May 15, 2014 33.34 33.52 33.16 33.27 271,906 -0.21(-0.63%)
May 14, 2014 33.46 33.68 33.29 33.48 286,020 -0.01(-0.02%)
May 13, 2014 33.70 33.86 33.28 33.49 289,250 -0.16(-0.46%)
May 12, 2014 33.80 33.88 33.61 33.65 390,612 -0.09(-0.26%)
May 09, 2014 33.98 34.14 33.63 33.73 240,322 -0.34(-1.01%)
May 08, 2014 34.51 34.68 33.98 34.08 235,163 -0.38(-1.09%)
May 07, 2014 33.75 34.52 33.70 34.45 301,881 +0.78(+2.32%)
May 06, 2014 33.83 33.99 33.49 33.67 360,950 -0.34(-1.01%)
May 05, 2014 33.69 34.07 33.57 34.02 236,628 +0.12(+0.36%)
May 02, 2014 34.55 34.59 33.81 33.90 329,188 -0.70(-2.02%)
May 01, 2014 34.85 34.85 34.21 34.59 414,484 -0.22(-0.62%)
Apr 30, 2014 34.52 34.96 34.52 34.81 695,236 +0.33(+0.96%)
Apr 29, 2014 34.90 35.11 34.42 34.48 341,550 -0.42(-1.21%)
Apr 28, 2014 34.82 35.03 34.65 34.90 379,127 +0.28(+0.80%)
Apr 25, 2014 34.59 34.80 34.42 34.63 211,789 +0.03(+0.10%)
Apr 24, 2014 34.72 34.72 34.47 34.59 226,730 +0.00(+0.00%)
Apr 23, 2014 34.86 35.18 34.55 34.59 206,204 -0.24(-0.69%)
Apr 22, 2014 34.63 34.92 34.39 34.84 429,997 +0.22(+0.62%)
Apr 21, 2014 34.65 34.84 34.43 34.62 348,646 +0.07(+0.21%)
Apr 17, 2014 34.72 34.55 34.55 34.55 327,719 -0.18(-0.52%)
Apr 16, 2014 34.76 34.84 34.41 34.73 284,223 +0.28(+0.80%)
Apr 15, 2014 34.32 34.67 33.99 34.45 442,227 +0.14(+0.41%)
Apr 14, 2014 34.60 34.66 34.11 34.31 433,480 -0.03(-0.08%)
Apr 11, 2014 34.31 34.68 34.13 34.34 329,118 -0.17(-0.49%)
Apr 10, 2014 34.76 35.04 34.30 34.51 606,199 -0.36(-1.02%)
Apr 09, 2014 35.20 35.30 34.55 34.86 201,113 -0.24(-0.67%)
Apr 08, 2014 34.67 35.17 34.53 35.10 255,410 +0.43(+1.24%)
Apr 07, 2014 34.76 34.90 34.59 34.67 279,983 -0.15(-0.44%)
Apr 04, 2014 35.21 35.30 34.66 34.82 302,997 -0.17(-0.48%)
Apr 03, 2014 35.02 35.18 34.90 34.99 239,638 -0.06(-0.17%)
Apr 02, 2014 35.08 35.21 34.82 35.05 234,334 -0.05(-0.13%)
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.