Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2014 34.95 35.46 34.89 35.27 6,275,784 +0.47(+1.36%)
Mar 31, 2014 34.76 35.00 34.49 34.80 7,109,429 +0.28(+0.82%)
Mar 28, 2014 35.09 35.29 34.45 34.51 6,216,115 -0.46(-1.32%)
Mar 27, 2014 34.89 35.10 34.82 34.97 7,029,697 +0.11(+0.31%)
Mar 26, 2014 35.20 35.43 34.84 34.87 8,359,160 -0.13(-0.37%)
Mar 25, 2014 34.99 35.27 34.86 34.99 9,014,220 +0.22(+0.64%)
Mar 24, 2014 36.24 36.30 34.76 34.77 15,009,425 -1.42(-3.93%)
Mar 21, 2014 36.71 37.05 35.94 36.19 19,099,658 -0.15(-0.41%)
Mar 20, 2014 35.79 36.42 35.56 36.34 10,224,593 +0.39(+1.07%)
Mar 19, 2014 35.94 36.24 35.50 35.96 9,466,184 +0.01(+0.02%)
Mar 18, 2014 35.26 36.03 35.18 35.95 6,935,952 +0.76(+2.15%)
Mar 17, 2014 34.85 35.33 34.70 35.19 5,724,484 +0.52(+1.50%)
Mar 14, 2014 34.70 34.81 34.39 34.67 8,074,843 -0.07(-0.21%)
Mar 13, 2014 35.13 35.27 34.62 34.74 7,148,339 -0.22(-0.62%)
Mar 12, 2014 34.84 35.03 34.57 34.96 5,797,287 -0.07(-0.21%)
Mar 11, 2014 34.99 35.30 34.87 35.03 5,361,569 +0.06(+0.17%)
Mar 10, 2014 35.14 35.14 34.43 34.97 4,558,375 +0.14(+0.39%)
Mar 07, 2014 35.37 35.54 34.53 34.84 8,656,901 -0.39(-1.11%)
Mar 06, 2014 35.23 35.73 35.18 35.23 9,643,968 +0.23(+0.66%)
Mar 05, 2014 34.99 35.29 34.73 35.00 7,698,803 +0.07(+0.21%)
Mar 04, 2014 34.34 35.02 34.21 34.93 9,154,896 +1.02(+2.99%)
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.