Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 36.68 36.85 36.64 36.78 497,292 +0.06(+0.15%)
Jun 27, 2014 36.63 36.76 36.51 36.73 539,746 -0.11(-0.30%)
Jun 26, 2014 36.62 36.92 36.51 36.84 525,806 -0.15(-0.41%)
Jun 25, 2014 36.99 37.17 36.93 36.99 486,195 -0.38(-1.03%)
Jun 24, 2014 37.42 37.49 37.29 37.37 501,171 +0.02(+0.05%)
Jun 23, 2014 37.66 37.70 37.20 37.36 521,064 -0.64(-1.68%)
Jun 20, 2014 37.91 38.00 37.81 37.99 522,271 +0.12(+0.32%)
Jun 19, 2014 37.83 37.94 37.72 37.87 627,781 +0.39(+1.04%)
Jun 18, 2014 37.27 37.52 37.07 37.48 593,407 +0.29(+0.78%)
Jun 17, 2014 37.05 37.23 36.95 37.19 700,766 +0.12(+0.32%)
Jun 16, 2014 36.94 37.16 36.90 37.07 475,360 +0.16(+0.43%)
Jun 13, 2014 36.89 37.08 36.83 36.92 388,895 +0.06(+0.16%)
Jun 12, 2014 37.02 37.11 36.80 36.86 520,653 +0.10(+0.26%)
Jun 11, 2014 36.79 36.83 36.71 36.76 377,513 -0.06(-0.15%)
Jun 10, 2014 36.39 36.82 36.36 36.82 821,351 -0.03(-0.08%)
Jun 06, 2014 36.65 36.86 36.62 36.85 690,355 +0.06(+0.17%)
Jun 05, 2014 36.74 36.82 36.60 36.78 321,100 -0.19(-0.51%)
Jun 04, 2014 36.98 36.98 36.78 36.97 367,047 +0.01(+0.02%)
Jun 03, 2014 36.85 37.00 36.82 36.97 342,560 -0.06(-0.16%)
Jun 02, 2014 37.06 37.17 36.91 37.02 634,680 -0.43(-1.15%)
May 30, 2014 37.31 37.49 37.25 37.46 598,898 +0.23(+0.63%)
May 29, 2014 37.06 37.22 36.95 37.22 510,941 +0.72(+1.98%)
May 28, 2014 36.49 36.65 36.42 36.50 410,721 -0.27(-0.73%)
May 27, 2014 36.71 36.86 36.67 36.77 578,428 +0.20(+0.54%)
May 23, 2014 36.46 36.57 36.57 36.57 561,669 -0.44(-1.20%)
May 22, 2014 37.21 37.29 36.84 37.02 974,595 -0.42(-1.12%)
May 21, 2014 36.67 37.65 36.59 37.44 1,660,897 +1.01(+2.78%)
May 20, 2014 36.30 36.48 36.25 36.42 589,856 -0.29(-0.80%)
May 19, 2014 36.77 36.79 36.59 36.72 1,196,346 +0.07(+0.19%)
May 16, 2014 36.44 36.64 36.44 36.64 690,018 +0.82(+2.28%)
May 15, 2014 35.95 36.06 35.77 35.83 718,652 +0.07(+0.21%)
May 14, 2014 35.77 36.04 35.72 35.75 698,079 -0.24(-0.67%)
May 13, 2014 35.99 36.02 35.86 35.99 417,474 -0.07(-0.20%)
May 12, 2014 36.13 36.17 35.99 36.06 696,117 +0.43(+1.20%)
May 09, 2014 35.81 35.83 35.47 35.64 1,505,358 -0.37(-1.02%)
May 08, 2014 35.98 36.14 35.92 36.01 727,875 +0.18(+0.51%)
May 07, 2014 35.60 35.91 35.55 35.82 499,639 +0.38(+1.08%)
May 06, 2014 35.47 35.55 35.30 35.44 583,498 -0.10(-0.28%)
May 05, 2014 35.47 35.60 35.31 35.54 445,324 +0.02(+0.05%)
May 02, 2014 35.34 35.54 35.25 35.52 764,359 -0.52(-1.45%)
May 01, 2014 35.94 36.10 35.89 36.04 931,112 +0.51(+1.44%)
Apr 30, 2014 35.62 35.71 35.40 35.53 1,357,747 -0.70(-1.94%)
Apr 29, 2014 36.03 36.29 35.90 36.23 738,279 +0.22(+0.62%)
Apr 28, 2014 35.66 36.08 35.61 36.01 680,261 +0.32(+0.91%)
Apr 25, 2014 35.47 35.70 35.32 35.69 610,779 +0.18(+0.51%)
Apr 24, 2014 35.35 35.60 35.21 35.51 409,484 +0.15(+0.41%)
Apr 23, 2014 35.46 35.60 35.36 35.36 461,132 -0.27(-0.76%)
Apr 22, 2014 35.67 35.78 35.54 35.63 401,223 +0.04(+0.11%)
Apr 21, 2014 35.64 35.64 35.34 35.59 295,677 +0.19(+0.54%)
Apr 17, 2014 35.08 35.40 35.40 35.40 557,784 -0.15(-0.41%)
Apr 16, 2014 35.49 35.55 35.34 35.55 460,675 +0.11(+0.32%)
Apr 15, 2014 35.71 35.74 35.32 35.43 2,929,707 -0.22(-0.62%)
Apr 14, 2014 35.65 35.78 35.47 35.65 1,731,460 +0.63(+1.81%)
Apr 11, 2014 35.06 35.11 34.96 35.02 739,066 -0.18(-0.51%)
Apr 10, 2014 35.44 35.59 35.18 35.20 972,740 -0.10(-0.27%)
Apr 09, 2014 35.41 35.43 35.07 35.30 1,054,773 +0.33(+0.94%)
Apr 08, 2014 34.75 35.14 34.69 34.97 1,740,408 +0.96(+2.82%)
Apr 07, 2014 34.24 34.30 33.96 34.01 726,486 -0.27(-0.80%)
Apr 04, 2014 34.27 34.40 34.20 34.28 462,336 +0.22(+0.64%)
Apr 03, 2014 34.05 34.29 33.90 34.06 476,697 -0.07(-0.22%)
Apr 02, 2014 34.06 34.16 33.98 34.14 608,406 -0.15(-0.44%)
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.