Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 33.45 33.93 33.00 33.60 1,580,060 +0.26(+0.78%)
Jun 27, 2014 34.03 34.14 33.00 33.34 1,283,200 -1.04(-3.03%)
Jun 26, 2014 35.13 35.40 34.28 34.38 570,802 -0.70(-2.00%)
Jun 25, 2014 34.51 35.19 34.50 35.08 573,143 +0.37(+1.07%)
Jun 24, 2014 35.55 35.60 34.23 34.71 1,410,600 -0.81(-2.28%)
Jun 23, 2014 36.27 36.63 35.50 35.52 1,106,153 -0.67(-1.85%)
Jun 20, 2014 37.78 37.98 36.18 36.19 1,284,683 -1.62(-4.28%)
Jun 19, 2014 38.67 38.84 37.20 37.81 619,550 -0.63(-1.64%)
Jun 18, 2014 37.47 39.70 37.38 38.44 1,118,586 +1.04(+2.78%)
Jun 17, 2014 36.79 37.88 36.70 37.40 493,431 +0.57(+1.55%)
Jun 16, 2014 36.54 37.23 36.51 36.83 311,499 +0.17(+0.46%)
Jun 13, 2014 36.86 36.94 36.22 36.66 387,057 -0.17(-0.46%)
Jun 12, 2014 37.88 37.88 36.65 36.83 663,492 -0.97(-2.57%)
Jun 11, 2014 37.88 38.48 37.52 37.80 441,149 +0.11(+0.29%)
Jun 10, 2014 37.22 37.84 36.90 37.69 500,300 +0.86(+2.34%)
Jun 06, 2014 36.36 36.82 36.11 36.83 394,816 +0.79(+2.19%)
Jun 05, 2014 36.19 36.41 35.24 36.04 723,292 -0.16(-0.44%)
Jun 04, 2014 36.57 36.98 36.16 36.20 612,287 -0.51(-1.39%)
Jun 03, 2014 36.90 36.90 36.15 36.71 723,117 -0.13(-0.35%)
Jun 02, 2014 37.50 37.50 36.51 36.84 587,729 -0.51(-1.37%)
May 30, 2014 37.75 37.99 36.99 37.35 506,097 +0.00(+0.00%)
May 29, 2014 37.45 37.81 36.90 37.35 465,671 +0.14(+0.38%)
May 28, 2014 37.54 37.60 37.00 37.21 409,834 -0.04(-0.11%)
May 27, 2014 37.63 38.19 37.16 37.25 755,329 -0.56(-1.48%)
May 23, 2014 38.50 37.81 37.81 37.81 678,800 -0.50(-1.31%)
May 22, 2014 38.32 38.51 36.76 38.31 2,010,179 -1.31(-3.31%)
May 21, 2014 40.20 40.71 39.41 39.62 754,162 -0.43(-1.07%)
May 20, 2014 39.95 40.73 39.53 40.05 574,536 -0.12(-0.30%)
May 19, 2014 40.90 41.10 39.80 40.17 1,029,218 -0.75(-1.83%)
May 16, 2014 40.27 41.33 40.00 40.92 1,100,889 +0.46(+1.14%)
May 15, 2014 40.60 41.12 39.62 40.46 1,411,183 -0.16(-0.39%)
May 14, 2014 39.56 42.90 39.45 40.62 3,874,429 -0.50(-1.22%)
May 13, 2014 41.90 42.09 39.77 41.12 1,850,040 -0.55(-1.32%)
May 12, 2014 42.20 42.20 41.30 41.67 669,444 +0.07(+0.17%)
May 09, 2014 41.40 41.93 40.93 41.60 582,185 +0.72(+1.76%)
May 08, 2014 41.19 41.78 40.63 40.88 627,733 +0.12(+0.29%)
May 07, 2014 40.50 40.93 39.70 40.76 606,003 +0.55(+1.37%)
May 06, 2014 41.30 41.85 40.18 40.21 670,241 -1.21(-2.92%)
May 05, 2014 42.00 42.08 41.27 41.42 614,495 -0.79(-1.87%)
May 02, 2014 42.47 42.84 41.97 42.21 492,471 +0.19(+0.45%)
May 01, 2014 43.17 43.17 41.80 42.02 1,137,421 -0.51(-1.20%)
Apr 30, 2014 43.35 44.90 42.31 42.53 1,163,258 -1.55(-3.52%)
Apr 29, 2014 44.95 46.30 43.60 44.08 1,310,703 -1.40(-3.08%)
Apr 28, 2014 42.71 45.79 42.28 45.48 2,098,098 +2.17(+5.01%)
Apr 25, 2014 42.00 43.85 40.33 43.31 2,541,082 +0.82(+1.93%)
Apr 24, 2014 44.79 44.80 41.71 42.49 3,065,436 -2.27(-5.07%)
Apr 23, 2014 40.60 47.30 39.67 44.76 8,448,221 +4.33(+10.71%)
Apr 22, 2014 41.00 41.27 40.26 40.43 578,836 -0.21(-0.52%)
Apr 21, 2014 40.15 41.19 40.15 40.64 576,088 +0.65(+1.63%)
Apr 17, 2014 41.60 39.99 39.99 39.99 1,222,600 -0.76(-1.87%)
Apr 16, 2014 41.86 42.25 40.20 40.75 4,114,099 +3.06(+8.12%)
Apr 15, 2014 38.38 38.89 37.16 37.69 1,018,292 -0.59(-1.54%)
Apr 14, 2014 39.34 39.50 37.85 38.28 995,508 -0.43(-1.11%)
Apr 11, 2014 39.20 39.86 38.58 38.71 830,650 -1.21(-3.03%)
Apr 10, 2014 40.96 41.33 39.57 39.92 669,634 -1.06(-2.59%)
Apr 09, 2014 41.09 41.52 40.65 40.98 359,734 +0.21(+0.52%)
Apr 08, 2014 40.81 41.23 40.14 40.77 681,083 +0.06(+0.15%)
Apr 07, 2014 41.97 42.50 40.61 40.71 1,131,549 -1.24(-2.96%)
Apr 04, 2014 42.97 43.20 41.22 41.95 1,370,043 -0.92(-2.15%)
Apr 03, 2014 43.21 43.40 42.02 42.87 1,031,991 -0.28(-0.65%)
Apr 02, 2014 43.80 44.48 43.09 43.15 766,089 -0.74(-1.69%)
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.