Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 34.98 35.08 34.79 35.00 9,457,016 -0.06(-0.17%)
Jun 27, 2014 35.44 35.72 35.06 35.06 20,100,394 +0.37(+1.07%)
Jun 26, 2014 34.56 34.71 34.15 34.69 10,932,259 +0.18(+0.51%)
Jun 25, 2014 33.86 34.54 33.86 34.51 7,909,302 +0.67(+1.99%)
Jun 24, 2014 34.02 34.28 33.82 33.84 8,380,734 -0.21(-0.62%)
Jun 23, 2014 33.89 34.12 33.58 34.05 9,971,264 +0.16(+0.47%)
Jun 20, 2014 34.34 34.36 33.87 33.89 12,614,567 -0.24(-0.71%)
Jun 19, 2014 34.49 34.50 33.94 34.14 5,448,936 -0.26(-0.75%)
Jun 18, 2014 33.96 34.46 33.72 34.39 10,814,563 +0.51(+1.49%)
Jun 17, 2014 33.74 33.92 33.51 33.89 6,746,829 +0.24(+0.72%)
Jun 16, 2014 33.76 33.98 33.58 33.64 6,621,562 -0.03(-0.09%)
Jun 13, 2014 33.73 33.82 33.01 33.68 8,544,558 -0.07(-0.20%)
Jun 12, 2014 33.93 34.05 33.66 33.74 6,901,703 -0.17(-0.49%)
Jun 11, 2014 34.15 34.21 33.80 33.91 10,215,836 -0.53(-1.53%)
Jun 10, 2014 34.45 34.71 34.41 34.44 5,623,467 +0.04(+0.10%)
Jun 06, 2014 34.37 34.69 34.37 34.40 7,354,092 +0.16(+0.47%)
Jun 05, 2014 34.44 34.54 33.99 34.24 8,117,077 -0.12(-0.34%)
Jun 04, 2014 34.05 34.46 34.04 34.36 8,100,252 +0.26(+0.77%)
Jun 03, 2014 34.49 34.57 34.06 34.09 7,480,587 -0.53(-1.52%)
Jun 02, 2014 34.74 34.74 34.43 34.62 4,214,233 -0.09(-0.25%)
May 30, 2014 34.48 34.72 34.43 34.71 5,752,809 +0.24(+0.69%)
May 29, 2014 34.39 34.59 34.29 34.47 4,388,998 +0.10(+0.30%)
May 28, 2014 34.48 34.52 34.21 34.37 5,248,688 -0.15(-0.44%)
May 27, 2014 34.44 34.63 34.34 34.52 7,432,495 +0.34(+1.00%)
May 23, 2014 33.85 34.18 34.18 34.18 16,279,440 +0.52(+1.53%)
May 22, 2014 33.53 33.71 33.34 33.66 3,075,381 +0.22(+0.67%)
May 21, 2014 33.06 33.46 33.01 33.44 5,143,104 +0.43(+1.30%)
May 20, 2014 33.36 33.39 32.94 33.01 6,317,540 -0.55(-1.65%)
May 19, 2014 33.35 33.59 33.22 33.56 5,172,275 +0.25(+0.74%)
May 16, 2014 32.87 33.32 32.82 33.32 5,966,775 +0.45(+1.37%)
May 15, 2014 33.08 33.17 32.61 32.87 6,674,932 -0.29(-0.87%)
May 14, 2014 33.56 33.64 33.12 33.15 6,969,397 -0.46(-1.35%)
May 13, 2014 33.64 33.79 33.58 33.61 4,940,676 -0.02(-0.05%)
May 12, 2014 33.17 33.64 33.06 33.63 7,307,321 +0.53(+1.61%)
May 09, 2014 32.83 33.15 32.75 33.10 5,345,430 +0.18(+0.55%)
May 08, 2014 32.57 33.05 32.55 32.91 8,785,145 +0.39(+1.21%)
May 07, 2014 32.76 32.81 32.23 32.52 6,210,784 -0.03(-0.10%)
May 06, 2014 32.89 32.97 32.54 32.55 4,893,766 -0.47(-1.42%)
May 05, 2014 32.74 33.09 32.56 33.02 5,153,622 +0.14(+0.41%)
May 02, 2014 32.86 33.13 32.82 32.89 4,492,282 +0.03(+0.10%)
May 01, 2014 32.81 33.06 32.71 32.86 5,297,831 -0.01(-0.04%)
Apr 30, 2014 32.59 32.92 32.48 32.87 6,835,478 +0.21(+0.65%)
Apr 29, 2014 32.32 32.77 32.28 32.66 6,887,101 +0.36(+1.13%)
Apr 28, 2014 33.05 33.20 32.04 32.29 12,646,623 -0.46(-1.42%)
Apr 25, 2014 32.93 33.21 32.67 32.76 7,193,956 -0.31(-0.94%)
Apr 24, 2014 33.35 33.51 32.94 33.07 7,494,912 -0.32(-0.96%)
Apr 23, 2014 33.59 33.73 33.35 33.39 5,236,326 -0.11(-0.34%)
Apr 22, 2014 33.21 33.66 33.21 33.50 5,647,657 +0.20(+0.61%)
Apr 21, 2014 33.30 33.37 33.04 33.30 7,533,498 -0.06(-0.18%)
Apr 17, 2014 33.05 33.36 33.36 33.36 20,066,554 +0.42(+1.27%)
Apr 16, 2014 32.82 32.97 32.67 32.94 5,102,701 +0.37(+1.13%)
Apr 15, 2014 32.61 32.83 32.32 32.57 8,630,469 -0.05(-0.14%)
Apr 14, 2014 32.31 32.65 32.13 32.61 8,026,899 +0.51(+1.59%)
Apr 11, 2014 32.44 32.74 32.09 32.10 9,652,575 -0.54(-1.66%)
Apr 10, 2014 33.24 33.42 32.55 32.64 9,252,338 -0.50(-1.51%)
Apr 09, 2014 33.01 33.16 32.68 33.14 7,829,358 +0.29(+0.88%)
Apr 08, 2014 32.54 32.94 32.40 32.86 13,966,955 +0.94(+2.95%)
Apr 07, 2014 32.81 32.87 31.81 31.91 15,302,066 -0.91(-2.76%)
Apr 04, 2014 33.51 33.57 32.68 32.82 10,797,449 -0.52(-1.55%)
Apr 03, 2014 33.60 33.87 33.26 33.34 8,785,835 -0.25(-0.74%)
Apr 02, 2014 33.66 33.79 33.49 33.59 8,448,178 +0.07(+0.20%)
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.