Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 36.98 37.42 36.98 37.39 3,934,041 +0.39(+1.06%)
May 29, 2014 37.19 37.22 36.72 37.00 4,600,541 -0.11(-0.28%)
May 28, 2014 36.91 37.14 36.69 37.10 5,214,162 +0.17(+0.46%)
May 27, 2014 36.53 37.09 36.47 36.93 7,367,588 +0.90(+2.51%)
May 23, 2014 36.05 36.03 36.03 36.03 2,279,319 -0.06(-0.17%)
May 22, 2014 35.86 36.25 35.82 36.09 1,738,916 +0.27(+0.76%)
May 21, 2014 35.78 35.91 35.66 35.82 2,375,804 +0.11(+0.29%)
May 20, 2014 35.81 36.11 35.62 35.71 4,819,507 -0.04(-0.12%)
May 19, 2014 36.86 36.87 35.75 35.76 5,849,025 -1.18(-3.19%)
May 16, 2014 36.53 36.95 36.34 36.93 4,446,319 +0.48(+1.31%)
May 15, 2014 36.70 36.84 36.41 36.46 3,285,220 -0.24(-0.65%)
May 14, 2014 36.60 37.06 36.57 36.70 3,882,966 +0.09(+0.25%)
May 13, 2014 36.43 36.63 36.31 36.60 4,194,926 +0.33(+0.91%)
May 12, 2014 36.79 36.80 36.16 36.27 5,132,962 -0.39(-1.07%)
May 09, 2014 37.19 37.33 36.64 36.67 4,969,052 -0.52(-1.39%)
May 08, 2014 37.49 37.54 37.05 37.19 4,438,280 -0.31(-0.82%)
May 07, 2014 36.77 37.51 36.70 37.49 4,804,063 +0.81(+2.20%)
May 06, 2014 36.95 37.04 36.68 36.69 4,214,452 -0.35(-0.96%)
May 05, 2014 36.65 37.06 36.58 37.04 4,304,439 +0.37(+1.00%)
May 02, 2014 37.24 37.24 36.39 36.67 5,506,941 -0.72(-1.93%)
May 01, 2014 37.48 37.53 36.91 37.40 4,760,359 +0.04(+0.11%)
Apr 30, 2014 37.48 37.78 37.32 37.35 5,368,686 -0.05(-0.13%)
Apr 29, 2014 37.80 37.93 37.35 37.40 6,425,617 -0.39(-1.03%)
Apr 28, 2014 37.21 37.85 37.21 37.79 6,845,736 +0.74(+1.99%)
Apr 25, 2014 36.85 37.19 36.54 37.06 6,550,044 +0.73(+2.01%)
Apr 24, 2014 36.14 36.63 35.85 36.33 6,596,134 +0.30(+0.83%)
Apr 23, 2014 35.92 36.35 35.89 36.03 4,401,206 +0.16(+0.44%)
Apr 22, 2014 35.86 35.97 35.56 35.87 3,993,439 +0.01(+0.04%)
Apr 21, 2014 35.81 36.21 35.70 35.86 3,376,841 -0.06(-0.15%)
Apr 17, 2014 36.34 35.91 35.91 35.91 3,119,160 -0.53(-1.47%)
Apr 16, 2014 36.29 36.45 36.11 36.45 3,638,785 +0.12(+0.34%)
Apr 15, 2014 35.63 36.34 35.59 36.32 5,640,894 +0.72(+2.03%)
Apr 14, 2014 35.58 35.70 35.27 35.60 4,124,787 +0.26(+0.75%)
Apr 11, 2014 35.48 35.73 35.31 35.33 4,397,074 -0.06(-0.18%)
Apr 10, 2014 35.82 36.03 35.38 35.40 5,660,360 -0.38(-1.07%)
Apr 09, 2014 35.70 35.83 35.37 35.78 4,501,547 +0.09(+0.25%)
Apr 08, 2014 35.25 35.75 34.95 35.69 4,190,545 +0.50(+1.42%)
Apr 07, 2014 35.33 35.62 35.18 35.19 4,013,265 -0.06(-0.18%)
Apr 04, 2014 35.25 35.68 35.13 35.25 4,002,083 +0.15(+0.42%)
Apr 03, 2014 35.06 35.23 34.92 35.11 2,826,498 +0.11(+0.32%)
Apr 02, 2014 34.97 35.10 34.70 34.99 3,975,125 +0.01(+0.02%)
Apr 01, 2014 35.24 35.27 34.83 34.99 4,330,437 -0.18(-0.51%)
Mar 31, 2014 34.83 35.37 34.71 35.17 4,720,094 +0.46(+1.32%)
Mar 28, 2014 34.58 34.83 34.47 34.71 3,843,512 +0.14(+0.40%)
Mar 27, 2014 34.21 34.67 34.01 34.57 6,126,476 +0.33(+0.97%)
Mar 26, 2014 34.31 34.46 34.15 34.24 4,218,190 -0.03(-0.10%)
Mar 25, 2014 33.91 34.34 33.69 34.27 6,774,669 +0.42(+1.25%)
Mar 24, 2014 33.92 34.22 33.83 33.85 6,179,044 -0.09(-0.27%)
Mar 21, 2014 33.98 34.44 33.80 33.94 7,829,034 +0.10(+0.29%)
Mar 20, 2014 33.90 33.98 33.54 33.84 5,406,438 -0.13(-0.39%)
Mar 19, 2014 34.83 34.89 33.93 33.97 6,031,501 -0.85(-2.43%)
Mar 18, 2014 34.99 35.05 34.75 34.82 3,060,440 -0.09(-0.26%)
Mar 17, 2014 34.86 34.99 34.59 34.91 3,347,806 +0.12(+0.36%)
Mar 14, 2014 34.64 34.97 34.54 34.79 2,871,274 +0.14(+0.40%)
Mar 13, 2014 34.40 34.78 34.30 34.65 3,450,044 +0.28(+0.83%)
Mar 12, 2014 33.76 34.37 33.72 34.36 2,935,059 +0.56(+1.64%)
Mar 11, 2014 34.23 34.27 33.71 33.81 5,074,186 -0.35(-1.04%)
Mar 10, 2014 34.24 34.41 33.99 34.16 3,598,194 -0.08(-0.24%)
Mar 07, 2014 34.07 34.28 33.76 34.24 3,578,298 +0.06(+0.16%)
Mar 06, 2014 34.55 34.63 34.15 34.19 3,030,950 -0.30(-0.87%)
Mar 05, 2014 34.79 34.92 34.45 34.49 2,927,933 -0.26(-0.74%)
Mar 04, 2014 34.78 34.94 34.63 34.74 3,612,166 +0.23(+0.66%)
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.