Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 35.83 35.87 35.43 35.43 36,147,408 -0.47(-1.30%)
Jun 27, 2014 35.36 35.93 35.27 35.90 87,845,688 +0.45(+1.27%)
Jun 26, 2014 35.63 35.64 35.20 35.45 27,765,618 -0.26(-0.74%)
Jun 25, 2014 35.43 35.73 35.23 35.71 23,304,714 +0.24(+0.68%)
Jun 24, 2014 35.54 35.64 35.31 35.47 31,180,368 -0.21(-0.58%)
Jun 23, 2014 35.46 35.69 35.42 35.68 22,031,878 +0.26(+0.74%)
Jun 20, 2014 35.22 35.54 35.16 35.42 56,214,840 +0.14(+0.41%)
Jun 19, 2014 35.32 35.49 35.12 35.27 23,321,924 -0.12(-0.34%)
Jun 18, 2014 35.35 35.47 34.99 35.39 31,829,986 -0.03(-0.07%)
Jun 17, 2014 35.08 35.61 34.27 35.42 26,434,038 +0.15(+0.43%)
Jun 16, 2014 34.87 35.36 34.87 35.26 28,388,260 +0.23(+0.65%)
Jun 13, 2014 34.92 35.32 34.72 35.03 30,964,912 +0.55(+1.60%)
Jun 12, 2014 34.68 34.74 34.23 34.48 34,991,044 -0.24(-0.69%)
Jun 11, 2014 34.78 34.90 34.64 34.72 31,544,518 -0.21(-0.61%)
Jun 10, 2014 34.86 34.97 34.72 34.93 17,568,098 -0.31(-0.89%)
Jun 06, 2014 35.25 35.40 35.04 35.25 28,316,718 +0.23(+0.66%)
Jun 05, 2014 34.49 35.05 34.33 35.02 37,430,712 +0.76(+2.21%)
Jun 04, 2014 34.17 34.30 33.87 34.26 27,296,778 +0.03(+0.07%)
Jun 03, 2014 34.50 34.57 34.20 34.23 21,205,402 -0.42(-1.23%)
Jun 02, 2014 34.80 34.91 34.57 34.66 21,719,980 -0.13(-0.37%)
May 30, 2014 34.37 34.81 34.20 34.79 40,691,808 +0.51(+1.49%)
May 29, 2014 34.12 34.29 33.91 34.28 23,361,534 +0.28(+0.82%)
May 28, 2014 34.11 34.15 33.83 34.00 30,259,500 -0.15(-0.45%)
May 27, 2014 34.21 34.21 33.83 34.15 30,786,672 +0.06(+0.17%)
May 23, 2014 34.30 34.09 34.09 34.09 21,207,638 -0.03(-0.07%)
May 22, 2014 34.23 34.29 33.86 34.12 16,276,572 -0.17(-0.50%)
May 21, 2014 33.82 34.29 33.77 34.29 26,302,494 +0.57(+1.69%)
May 20, 2014 33.72 33.94 33.53 33.72 24,953,960 -0.06(-0.18%)
May 19, 2014 33.66 33.83 33.54 33.78 27,822,612 -0.07(-0.20%)
May 16, 2014 33.71 33.85 33.37 33.84 35,151,804 +0.20(+0.58%)
May 15, 2014 34.06 34.33 33.57 33.65 44,281,812 -0.54(-1.59%)
May 14, 2014 34.24 34.37 34.03 34.19 22,089,748 -0.15(-0.45%)
May 13, 2014 33.92 34.41 33.86 34.34 31,744,302 +0.62(+1.84%)
May 12, 2014 33.53 33.77 33.45 33.72 26,865,996 +0.36(+1.09%)
May 09, 2014 33.36 33.62 33.22 33.36 35,138,308 -0.08(-0.25%)
May 08, 2014 33.19 33.67 32.88 33.45 37,930,848 +0.18(+0.55%)
May 07, 2014 33.09 33.34 32.49 33.26 49,447,704 +0.31(+0.93%)
May 06, 2014 33.15 33.20 32.86 32.96 30,769,228 -0.31(-0.94%)
May 05, 2014 33.34 33.45 33.16 33.27 26,586,522 -0.22(-0.66%)
May 02, 2014 34.01 34.04 33.46 33.49 51,458,788 -0.26(-0.78%)
May 01, 2014 33.95 34.05 33.71 33.75 34,058,644 -0.34(-0.99%)
Apr 30, 2014 34.09 34.17 33.89 34.09 41,960,112 -0.09(-0.27%)
Apr 29, 2014 34.68 34.75 34.08 34.18 35,108,932 -0.30(-0.88%)
Apr 28, 2014 33.87 34.84 33.83 34.48 59,923,624 +0.81(+2.41%)
Apr 25, 2014 33.99 34.32 33.54 33.67 67,418,536 +0.04(+0.13%)
Apr 24, 2014 33.53 33.72 33.16 33.63 49,064,016 +0.14(+0.43%)
Apr 23, 2014 33.74 33.74 33.30 33.49 28,881,740 -0.25(-0.75%)
Apr 22, 2014 33.72 33.87 33.61 33.74 31,859,436 +0.04(+0.13%)
Apr 21, 2014 33.86 33.88 33.57 33.70 26,309,684 -0.06(-0.18%)
Apr 17, 2014 33.76 33.76 33.76 33.76 43,484,176 -0.33(-0.97%)
Apr 16, 2014 33.80 34.10 33.67 34.09 35,544,764 +0.55(+1.64%)
Apr 15, 2014 33.19 33.72 32.95 33.54 40,253,860 +0.48(+1.45%)
Apr 14, 2014 33.00 33.25 32.82 33.06 37,919,872 -0.02(-0.07%)
Apr 11, 2014 32.91 33.57 32.91 33.08 40,691,728 -0.13(-0.38%)
Apr 10, 2014 34.12 34.33 32.98 33.21 54,298,336 -0.94(-2.74%)
Apr 09, 2014 33.69 34.21 33.65 34.15 32,286,060 +0.55(+1.63%)
Apr 08, 2014 33.54 33.69 33.07 33.60 42,537,900 +0.02(+0.05%)
Apr 07, 2014 33.72 33.98 33.53 33.58 44,473,520 -0.06(-0.18%)
Apr 04, 2014 34.80 34.92 33.45 33.64 60,930,484 -0.96(-2.78%)
Apr 03, 2014 34.84 34.84 34.35 34.60 35,536,752 -0.29(-0.82%)
Apr 02, 2014 34.96 35.15 34.74 34.89 33,862,148 -0.06(-0.17%)
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.