Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 35.89 36.31 35.85 36.20 2,820,478 +0.42(+1.17%)
Jun 27, 2014 36.12 36.13 35.69 35.78 4,245,253 -0.38(-1.05%)
Jun 26, 2014 36.19 36.43 36.05 36.16 2,900,840 +0.01(+0.03%)
Jun 25, 2014 36.39 36.41 35.88 36.15 3,883,852 -0.21(-0.58%)
Jun 24, 2014 36.75 36.83 36.32 36.36 2,644,809 -0.37(-1.01%)
Jun 23, 2014 36.81 36.81 36.40 36.73 2,348,210 +0.03(+0.08%)
Jun 20, 2014 37.39 37.48 36.65 36.70 5,038,562 -0.59(-1.58%)
Jun 19, 2014 37.01 37.31 36.97 37.29 2,700,975 +0.36(+0.97%)
Jun 18, 2014 36.65 36.98 36.64 36.93 2,257,863 +0.31(+0.85%)
Jun 17, 2014 37.02 37.09 36.55 36.62 3,192,739 -0.44(-1.19%)
Jun 16, 2014 36.87 37.12 36.74 37.06 2,650,288 +0.11(+0.30%)
Jun 13, 2014 36.45 37.01 36.38 36.95 3,458,077 +0.56(+1.54%)
Jun 12, 2014 36.39 36.48 36.12 36.39 2,960,166 -0.04(-0.11%)
Jun 11, 2014 36.86 36.95 36.35 36.43 3,854,123 -0.50(-1.35%)
Jun 10, 2014 36.87 37.03 36.78 36.93 3,443,497 +0.02(+0.05%)
Jun 06, 2014 37.26 37.38 36.84 36.91 3,785,554 -0.27(-0.73%)
Jun 05, 2014 37.48 37.57 36.96 37.18 5,007,248 -0.85(-2.24%)
Jun 04, 2014 37.92 38.10 37.70 38.03 3,973,751 +0.00(+0.00%)
Jun 03, 2014 37.70 38.08 37.69 38.03 4,618,504 +0.41(+1.09%)
Jun 02, 2014 37.74 37.84 37.50 37.62 2,658,219 -0.05(-0.13%)
May 30, 2014 37.57 37.78 37.56 37.67 3,946,026 -0.01(-0.03%)
May 29, 2014 37.80 37.98 37.52 37.68 4,017,970 -0.12(-0.32%)
May 28, 2014 37.43 37.94 37.33 37.80 4,080,961 +0.48(+1.29%)
May 27, 2014 37.35 37.37 37.04 37.32 3,515,771 +0.04(+0.11%)
May 23, 2014 37.22 37.28 37.28 37.28 3,384,900 +0.05(+0.15%)
May 22, 2014 37.25 37.45 37.06 37.23 2,367,853 +0.05(+0.15%)
May 21, 2014 37.75 37.79 37.02 37.17 5,425,937 -0.41(-1.09%)
May 20, 2014 37.97 38.03 37.49 37.58 5,862,582 -0.39(-1.03%)
May 19, 2014 37.53 38.01 37.44 37.97 7,759,823 -0.21(-0.55%)
May 16, 2014 37.95 38.20 37.68 38.18 4,521,544 +0.35(+0.93%)
May 15, 2014 37.65 38.10 37.52 37.83 8,232,195 +0.17(+0.45%)
May 14, 2014 36.96 37.73 36.88 37.66 7,679,801 +0.69(+1.87%)
May 13, 2014 36.77 37.00 36.63 36.97 6,557,744 +0.23(+0.63%)
May 12, 2014 36.74 36.87 36.59 36.74 5,464,207 +0.18(+0.49%)
May 09, 2014 36.58 36.94 36.40 36.56 7,794,610 -0.30(-0.81%)
May 08, 2014 34.69 37.22 34.63 36.86 21,617,484 +2.21(+6.38%)
May 07, 2014 34.50 34.90 34.46 34.65 6,615,271 +0.19(+0.55%)
May 06, 2014 34.78 34.87 34.42 34.46 4,622,970 -0.38(-1.09%)
May 05, 2014 34.78 34.88 34.69 34.84 3,302,068 +0.01(+0.03%)
May 02, 2014 35.04 35.24 34.78 34.83 3,654,508 -0.13(-0.37%)
May 01, 2014 34.91 35.05 34.72 34.96 2,702,497 +0.05(+0.14%)
Apr 30, 2014 34.83 34.93 34.63 34.91 3,440,414 +0.11(+0.32%)
Apr 29, 2014 34.81 34.90 34.66 34.80 3,407,522 +0.16(+0.46%)
Apr 28, 2014 34.52 34.79 34.40 34.64 4,895,210 -0.12(-0.35%)
Apr 25, 2014 34.52 34.80 34.30 34.76 3,758,085 +0.13(+0.38%)
Apr 24, 2014 34.79 34.79 34.42 34.63 4,206,363 +0.02(+0.06%)
Apr 23, 2014 34.47 34.69 34.32 34.61 5,545,416 +0.16(+0.46%)
Apr 22, 2014 34.49 34.50 34.34 34.45 3,159,325 -0.04(-0.12%)
Apr 21, 2014 34.50 34.70 34.39 34.49 2,172,433 +0.06(+0.17%)
Apr 17, 2014 34.63 34.43 34.43 34.43 4,832,000 -0.31(-0.89%)
Apr 16, 2014 34.21 34.76 34.20 34.74 4,915,918 +0.69(+2.03%)
Apr 15, 2014 33.89 34.06 33.80 34.05 4,886,944 +0.17(+0.50%)
Apr 14, 2014 33.49 33.90 33.41 33.88 5,027,943 +0.53(+1.59%)
Apr 11, 2014 33.34 33.52 33.12 33.35 4,443,069 -0.08(-0.24%)
Apr 10, 2014 33.87 34.23 33.43 33.43 4,975,788 -0.37(-1.09%)
Apr 09, 2014 33.95 34.04 33.58 33.80 7,813,559 -0.14(-0.41%)
Apr 08, 2014 33.57 33.96 33.41 33.94 4,382,875 +0.40(+1.19%)
Apr 07, 2014 33.64 33.87 33.49 33.54 4,694,008 -0.15(-0.45%)
Apr 04, 2014 33.56 33.80 33.51 33.69 5,022,768 +0.20(+0.60%)
Apr 03, 2014 33.18 33.52 33.11 33.49 5,925,683 +0.31(+0.93%)
Apr 02, 2014 33.10 33.34 32.97 33.18 4,319,357 +0.10(+0.30%)
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.