Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 31.89 32.13 31.68 31.97 14,767 +0.00(+0.00%)
Jun 27, 2014 31.76 31.97 31.50 31.97 102,276 +0.01(+0.03%)
Jun 26, 2014 32.80 32.95 31.76 31.96 9,436 -0.61(-1.88%)
Jun 25, 2014 32.57 32.95 32.25 32.57 5,989 +0.01(+0.03%)
Jun 24, 2014 33.42 33.42 31.94 32.56 16,135 -0.92(-2.75%)
Jun 23, 2014 33.48 33.61 32.86 33.48 4,821 +0.24(+0.72%)
Jun 20, 2014 32.92 33.88 32.80 33.25 20,501 +0.55(+1.69%)
Jun 19, 2014 33.20 33.22 32.59 32.69 7,043 -0.50(-1.51%)
Jun 18, 2014 33.58 33.58 33.09 33.20 6,742 +0.02(+0.05%)
Jun 17, 2014 32.74 33.18 32.51 33.18 5,807 +0.34(+1.04%)
Jun 16, 2014 33.45 33.45 32.71 32.84 3,729 +0.07(+0.21%)
Jun 13, 2014 33.31 33.32 32.35 32.77 16,838 -0.42(-1.26%)
Jun 12, 2014 33.46 33.82 33.02 33.19 12,580 -0.14(-0.43%)
Jun 11, 2014 33.51 33.70 33.27 33.33 4,896 -0.42(-1.24%)
Jun 10, 2014 33.93 33.93 33.26 33.75 7,749 +1.56(+4.84%)
Jun 06, 2014 31.75 32.22 31.52 32.19 28,323 +0.36(+1.12%)
Jun 05, 2014 31.58 31.93 31.47 31.83 21,223 +0.20(+0.65%)
Jun 04, 2014 31.55 31.63 31.44 31.63 7,595 +0.09(+0.27%)
Jun 03, 2014 31.83 32.13 31.51 31.54 13,814 -0.09(-0.27%)
Jun 02, 2014 31.81 31.94 31.55 31.63 9,969 -0.29(-0.91%)
May 30, 2014 31.79 32.43 31.69 31.92 12,197 +0.24(+0.75%)
May 29, 2014 31.68 31.87 31.43 31.68 17,675 +0.00(+0.00%)
May 28, 2014 32.00 32.00 31.68 31.68 6,348 -0.21(-0.67%)
May 27, 2014 31.61 31.89 31.52 31.89 10,326 +0.42(+1.33%)
May 23, 2014 31.16 31.48 31.48 31.48 5,872 +0.17(+0.54%)
May 22, 2014 31.11 31.30 31.11 31.30 2,256 -0.15(-0.49%)
May 21, 2014 31.25 31.46 30.96 31.46 13,352 +0.32(+1.01%)
May 20, 2014 31.36 31.36 30.81 31.14 17,699 -0.35(-1.11%)
May 19, 2014 31.76 31.78 30.86 31.49 15,799 -0.24(-0.75%)
May 16, 2014 31.82 31.82 30.86 31.73 18,799 +0.08(+0.24%)
May 15, 2014 31.69 31.87 31.29 31.65 11,050 +0.07(+0.22%)
May 14, 2014 32.12 32.12 31.59 31.59 7,512 -0.37(-1.15%)
May 13, 2014 32.39 32.61 31.78 31.95 10,856 -0.62(-1.91%)
May 12, 2014 30.22 32.64 30.19 32.57 35,371 +2.49(+8.29%)
May 09, 2014 29.73 30.22 29.61 30.08 8,772 +0.44(+1.49%)
May 08, 2014 30.07 30.25 29.63 29.64 12,492 -0.36(-1.19%)
May 07, 2014 29.21 30.16 29.12 29.99 9,960 +1.23(+4.26%)
May 06, 2014 29.52 30.16 28.77 28.77 17,947 -0.86(-2.90%)
May 05, 2014 28.95 30.01 28.95 29.63 19,503 +0.72(+2.50%)
May 02, 2014 29.16 29.36 28.75 28.90 8,258 -0.36(-1.22%)
May 01, 2014 29.59 30.06 29.06 29.26 12,222 -0.47(-1.58%)
Apr 30, 2014 30.42 30.42 29.71 29.73 7,422 -0.36(-1.19%)
Apr 29, 2014 30.58 31.16 29.82 30.09 13,182 -0.40(-1.31%)
Apr 28, 2014 30.14 30.89 29.82 30.49 17,771 +0.14(+0.48%)
Apr 25, 2014 30.65 31.19 29.84 30.34 25,938 -0.33(-1.08%)
Apr 24, 2014 31.33 32.22 30.66 30.67 6,107 -0.46(-1.48%)
Apr 23, 2014 31.33 31.88 31.02 31.13 7,133 -0.15(-0.49%)
Apr 22, 2014 30.65 31.49 30.60 31.29 15,221 +0.57(+1.86%)
Apr 21, 2014 30.05 30.84 30.02 30.72 5,311 +0.74(+2.47%)
Apr 17, 2014 30.05 29.98 29.98 29.98 15,269 +0.02(+0.06%)
Apr 16, 2014 29.98 30.48 29.69 29.96 18,608 +0.09(+0.31%)
Apr 15, 2014 30.56 30.61 29.71 29.87 20,726 -0.74(-2.42%)
Apr 14, 2014 30.83 30.83 29.83 30.61 25,860 +0.01(+0.03%)
Apr 11, 2014 31.61 31.62 30.29 30.60 20,948 -1.09(-3.44%)
Apr 10, 2014 31.97 32.28 31.63 31.69 14,994 -0.30(-0.93%)
Apr 09, 2014 31.90 32.10 31.90 31.99 5,027 -0.09(-0.27%)
Apr 08, 2014 31.88 32.59 31.82 32.07 24,501 +0.43(+1.35%)
Apr 07, 2014 31.69 32.09 31.62 31.65 11,517 -0.03(-0.08%)
Apr 04, 2014 31.94 31.97 31.63 31.67 21,901 -0.28(-0.88%)
Apr 03, 2014 32.67 32.67 31.89 31.95 20,084 -0.26(-0.82%)
Apr 02, 2014 31.91 32.30 31.86 32.22 5,533 +0.22(+0.69%)
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.