Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 34.43 34.65 33.58 33.76 795,997 -0.66(-1.92%)
May 29, 2014 34.23 34.56 34.17 34.42 614,801 +0.24(+0.70%)
May 28, 2014 34.60 34.98 34.17 34.18 780,361 -0.38(-1.10%)
May 27, 2014 33.46 34.58 33.05 34.56 784,895 +1.38(+4.16%)
May 23, 2014 32.39 33.18 33.18 33.18 617,100 +0.91(+2.83%)
May 22, 2014 31.97 32.69 31.85 32.27 417,666 +0.34(+1.06%)
May 21, 2014 31.67 32.89 31.54 31.93 879,033 +0.63(+2.01%)
May 20, 2014 32.49 32.57 31.05 31.30 974,924 -1.26(-3.87%)
May 19, 2014 32.39 32.87 32.01 32.56 947,618 +0.14(+0.43%)
May 16, 2014 31.73 32.63 31.55 32.42 1,219,751 +0.67(+2.11%)
May 15, 2014 31.55 31.84 30.78 31.75 768,587 -0.06(-0.19%)
May 14, 2014 31.70 32.75 31.49 31.81 836,350 -0.05(-0.16%)
May 13, 2014 32.12 32.66 31.48 31.86 765,835 -0.23(-0.72%)
May 12, 2014 31.52 32.66 31.42 32.09 950,196 +0.57(+1.81%)
May 09, 2014 29.92 31.55 29.54 31.52 1,156,740 +1.42(+4.72%)
May 08, 2014 29.67 30.80 29.36 30.10 1,243,693 +0.42(+1.42%)
May 07, 2014 30.40 30.53 28.68 29.68 1,430,076 -0.82(-2.69%)
May 06, 2014 31.27 31.76 30.47 30.50 890,934 -0.99(-3.14%)
May 05, 2014 31.01 31.92 30.90 31.49 1,243,823 -0.35(-1.11%)
May 02, 2014 32.69 33.94 28.09 31.84 3,337,495 -0.91(-2.76%)
May 01, 2014 32.25 33.04 31.87 32.75 1,466,591 +0.31(+0.96%)
Apr 30, 2014 32.46 32.79 31.74 32.44 771,220 -0.02(-0.06%)
Apr 29, 2014 32.66 33.95 32.30 32.46 802,826 -0.20(-0.61%)
Apr 28, 2014 33.60 33.99 32.02 32.66 771,812 -0.72(-2.16%)
Apr 25, 2014 34.42 34.52 33.31 33.38 878,240 -1.30(-3.75%)
Apr 24, 2014 36.29 37.00 34.02 34.68 1,014,410 -1.33(-3.69%)
Apr 23, 2014 36.02 36.30 35.59 36.01 578,496 -0.11(-0.30%)
Apr 22, 2014 36.12 36.75 35.83 36.12 545,401 +0.05(+0.14%)
Apr 21, 2014 36.70 36.88 35.71 36.07 487,892 -0.51(-1.39%)
Apr 17, 2014 36.03 36.58 36.58 36.58 693,100 +0.55(+1.53%)
Apr 16, 2014 34.18 36.38 34.18 36.03 1,087,350 +1.87(+5.47%)
Apr 15, 2014 35.53 35.53 32.28 34.16 1,737,514 -1.13(-3.20%)
Apr 14, 2014 35.86 36.27 34.90 35.29 504,970 -0.33(-0.93%)
Apr 11, 2014 36.00 36.49 34.59 35.62 1,404,821 -0.43(-1.19%)
Apr 10, 2014 39.32 39.48 36.02 36.05 1,455,302 -2.23(-5.83%)
Apr 09, 2014 36.76 38.37 36.40 38.28 962,488 +1.56(+4.25%)
Apr 08, 2014 35.75 37.52 35.51 36.72 1,242,257 +1.04(+2.91%)
Apr 07, 2014 37.71 37.84 34.93 35.68 1,977,617 -2.31(-6.08%)
Apr 04, 2014 41.08 41.66 37.68 37.99 1,438,809 -2.79(-6.84%)
Apr 03, 2014 42.12 42.46 40.58 40.78 618,523 -1.17(-2.79%)
Apr 02, 2014 41.52 42.29 40.67 41.95 1,071,400 +0.66(+1.60%)
Apr 01, 2014 41.19 41.75 40.82 41.29 792,588 -0.07(-0.17%)
Mar 31, 2014 40.35 41.64 39.82 41.36 643,077 +1.32(+3.30%)
Mar 28, 2014 40.37 41.10 39.71 40.04 710,393 -0.46(-1.14%)
Mar 27, 2014 41.90 42.06 39.84 40.50 1,291,181 -1.81(-4.28%)
Mar 26, 2014 43.13 43.73 42.31 42.31 614,858 -0.74(-1.72%)
Mar 25, 2014 42.27 44.72 42.21 43.05 1,029,037 -0.04(-0.09%)
Mar 24, 2014 44.53 44.95 41.54 43.09 1,849,139 -1.40(-3.15%)
Mar 21, 2014 46.30 46.72 43.98 44.49 1,088,899 -1.94(-4.18%)
Mar 20, 2014 46.50 47.13 46.01 46.43 342,266 -0.17(-0.36%)
Mar 19, 2014 47.32 47.85 46.49 46.60 572,892 -0.82(-1.73%)
Mar 18, 2014 45.84 47.46 45.72 47.42 976,502 +1.78(+3.90%)
Mar 17, 2014 44.71 46.02 44.35 45.64 799,359 +0.94(+2.10%)
Mar 14, 2014 44.80 45.36 43.88 44.70 1,076,335 -0.35(-0.78%)
Mar 13, 2014 45.75 46.99 44.64 45.05 894,905 -0.77(-1.68%)
Mar 12, 2014 45.01 45.83 44.27 45.82 1,066,973 +0.10(+0.22%)
Mar 11, 2014 45.98 47.56 45.38 45.72 1,626,436 -0.42(-0.91%)
Mar 10, 2014 47.64 47.64 45.42 46.14 981,465 -1.28(-2.70%)
Mar 07, 2014 47.74 47.87 46.28 47.42 573,540 -0.12(-0.25%)
Mar 06, 2014 49.33 49.83 47.02 47.54 875,878 -1.59(-3.24%)
Mar 05, 2014 46.86 49.21 46.50 49.13 1,327,840 +2.24(+4.78%)
Mar 04, 2014 45.71 47.62 45.51 46.89 1,041,843 +1.81(+4.02%)
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.