Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 36.06 36.25 36.00 36.22 913,751 -0.04(-0.12%)
Jun 27, 2014 36.28 36.28 36.02 36.26 561,713 +0.13(+0.35%)
Jun 26, 2014 36.08 36.26 36.05 36.14 880,547 +0.26(+0.73%)
Jun 25, 2014 35.78 35.92 35.74 35.87 740,710 +0.18(+0.50%)
Jun 24, 2014 35.67 35.90 35.65 35.70 976,262 -0.04(-0.10%)
Jun 23, 2014 35.75 35.79 35.46 35.73 1,641,985 -0.63(-1.74%)
Jun 20, 2014 36.50 36.52 36.22 36.37 1,070,212 +0.03(+0.08%)
Jun 19, 2014 36.43 36.46 36.29 36.34 478,205 -0.17(-0.47%)
Jun 18, 2014 36.40 36.51 36.30 36.51 481,291 +0.13(+0.37%)
Jun 17, 2014 36.31 36.42 36.25 36.37 604,708 +0.07(+0.18%)
Jun 16, 2014 36.34 36.34 36.11 36.31 836,938 -0.05(-0.14%)
Jun 13, 2014 36.33 36.37 36.24 36.36 536,895 +0.12(+0.33%)
Jun 12, 2014 36.46 36.51 36.18 36.24 629,701 +0.07(+0.19%)
Jun 11, 2014 36.26 36.26 35.99 36.17 1,247,331 -0.52(-1.42%)
Jun 10, 2014 36.88 36.96 36.63 36.69 1,300,868 +0.24(+0.65%)
Jun 06, 2014 36.57 36.63 36.45 36.46 893,883 -0.25(-0.69%)
Jun 05, 2014 36.78 36.84 36.63 36.71 637,267 +0.14(+0.39%)
Jun 04, 2014 36.62 36.69 36.50 36.57 1,308,476 -0.31(-0.83%)
Jun 03, 2014 36.88 37.07 36.69 36.87 1,961,467 +0.17(+0.47%)
Jun 02, 2014 36.71 36.87 36.63 36.70 661,903 +0.15(+0.41%)
May 30, 2014 36.58 36.66 36.50 36.55 914,191 -0.03(-0.08%)
May 29, 2014 36.69 36.69 36.46 36.58 991,044 +0.18(+0.49%)
May 28, 2014 36.43 36.51 36.31 36.40 1,038,558 -0.04(-0.12%)
May 27, 2014 36.41 36.48 36.26 36.45 1,405,339 -0.03(-0.08%)
May 23, 2014 36.54 36.48 36.48 36.48 1,540,152 -0.26(-0.71%)
May 22, 2014 36.90 37.10 36.63 36.74 2,039,190 -0.24(-0.66%)
May 21, 2014 36.96 37.17 36.89 36.98 1,554,215 +0.15(+0.40%)
May 20, 2014 36.78 36.95 36.63 36.84 1,735,382 -0.04(-0.12%)
May 19, 2014 36.50 36.96 36.35 36.88 2,715,095 +0.65(+1.79%)
May 16, 2014 35.91 36.42 35.91 36.23 2,069,870 +0.50(+1.41%)
May 15, 2014 35.71 35.84 35.60 35.73 1,682,910 -0.02(-0.06%)
May 14, 2014 35.75 35.95 35.53 35.75 2,813,634 +0.01(+0.02%)
May 13, 2014 35.52 35.87 35.42 35.74 2,388,552 +0.04(+0.10%)
May 12, 2014 35.57 35.75 35.40 35.71 3,073,309 +0.56(+1.60%)
May 09, 2014 34.95 35.22 34.85 35.14 2,253,554 -0.02(-0.06%)
May 08, 2014 35.19 35.32 35.07 35.17 1,590,904 +0.64(+1.86%)
May 07, 2014 34.28 34.60 34.27 34.52 1,668,787 +0.31(+0.90%)
May 06, 2014 34.31 34.37 34.20 34.22 959,267 -0.07(-0.19%)
May 05, 2014 34.29 34.42 34.21 34.28 1,122,255 -0.08(-0.23%)
May 02, 2014 34.41 34.58 34.26 34.36 1,482,774 +0.02(+0.06%)
May 01, 2014 34.66 34.66 34.28 34.34 1,736,704 -0.27(-0.78%)
Apr 30, 2014 34.43 34.71 34.33 34.61 1,796,514 +0.39(+1.13%)
Apr 29, 2014 34.21 34.51 34.17 34.22 1,749,753 +1.17(+3.53%)
Apr 28, 2014 32.97 33.10 32.90 33.06 1,215,782 +0.39(+1.18%)
Apr 25, 2014 32.52 32.71 32.46 32.67 1,700,966 -0.24(-0.73%)
Apr 24, 2014 32.92 33.06 32.66 32.91 1,784,850 +0.01(+0.02%)
Apr 23, 2014 33.05 33.08 32.71 32.90 1,970,669 -0.93(-2.74%)
Apr 22, 2014 33.63 33.95 33.60 33.83 1,708,150 -0.23(-0.66%)
Apr 21, 2014 34.13 34.24 33.93 34.06 775,558 -0.17(-0.49%)
Apr 17, 2014 33.97 34.22 34.22 34.22 1,260,307 +0.17(+0.49%)
Apr 16, 2014 33.98 34.10 33.87 34.06 856,143 +0.05(+0.15%)
Apr 15, 2014 34.13 34.25 33.70 34.01 968,485 -0.61(-1.75%)
Apr 14, 2014 34.67 34.73 34.43 34.61 981,242 -0.24(-0.69%)
Apr 11, 2014 34.86 34.94 34.75 34.85 1,310,139 -0.18(-0.50%)
Apr 10, 2014 35.14 35.46 34.97 35.03 3,917,895 +0.43(+1.24%)
Apr 09, 2014 34.57 34.60 34.24 34.60 2,193,405 +0.55(+1.63%)
Apr 08, 2014 34.05 34.34 33.98 34.04 2,363,267 +0.50(+1.50%)
Apr 07, 2014 33.69 33.76 33.51 33.54 1,853,591 +0.24(+0.72%)
Apr 04, 2014 33.60 33.68 33.24 33.30 1,212,401 -0.34(-1.00%)
Apr 03, 2014 33.64 33.71 33.42 33.63 1,917,245 +0.24(+0.72%)
Apr 02, 2014 33.47 33.50 33.26 33.39 1,987,248 +0.09(+0.29%)
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.