Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 33.68 33.82 33.66 33.71 5,107,844 +0.01(+0.03%)
Jun 27, 2014 33.48 33.71 33.46 33.71 12,379,796 +0.20(+0.60%)
Jun 26, 2014 33.56 33.58 33.31 33.50 12,913,250 -0.04(-0.10%)
Jun 25, 2014 33.34 33.59 33.30 33.54 5,814,741 +0.13(+0.39%)
Jun 24, 2014 33.56 33.74 33.33 33.41 9,636,079 -0.18(-0.52%)
Jun 23, 2014 33.45 33.58 33.42 33.58 4,284,165 +0.10(+0.29%)
Jun 20, 2014 33.54 33.60 33.42 33.49 6,174,034 -0.07(-0.22%)
Jun 19, 2014 33.67 33.67 33.43 33.56 6,763,596 -0.06(-0.18%)
Jun 18, 2014 33.52 33.64 33.27 33.62 14,889,724 +0.18(+0.52%)
Jun 17, 2014 33.34 33.51 33.31 33.45 8,042,048 +0.08(+0.24%)
Jun 16, 2014 33.31 33.46 33.25 33.37 8,072,719 +0.00(+0.00%)
Jun 13, 2014 33.38 33.43 33.23 33.37 8,378,241 +0.19(+0.58%)
Jun 12, 2014 33.48 33.59 33.07 33.17 5,505,745 -0.29(-0.86%)
Jun 11, 2014 33.40 33.55 33.38 33.46 4,861,986 -0.08(-0.23%)
Jun 10, 2014 33.52 33.58 33.47 33.54 4,086,708 +0.12(+0.37%)
Jun 06, 2014 33.45 33.45 33.33 33.42 5,484,002 +0.15(+0.45%)
Jun 05, 2014 33.17 33.31 32.97 33.27 6,476,651 +0.22(+0.66%)
Jun 04, 2014 32.94 33.10 32.85 33.05 3,998,688 +0.06(+0.19%)
Jun 03, 2014 32.99 33.07 32.89 32.99 6,478,532 -0.05(-0.16%)
Jun 02, 2014 33.15 33.17 32.90 33.04 6,241,020 -0.05(-0.16%)
May 30, 2014 33.07 33.14 32.96 33.10 7,107,797 +0.04(+0.11%)
May 29, 2014 32.98 33.07 32.90 33.06 5,329,802 +0.19(+0.59%)
May 28, 2014 32.97 33.00 32.84 32.87 7,744,280 -0.09(-0.27%)
May 27, 2014 32.75 32.96 32.75 32.96 6,484,384 +0.28(+0.86%)
May 23, 2014 32.48 32.68 32.68 32.68 3,784,888 +0.18(+0.57%)
May 22, 2014 32.34 32.51 32.30 32.49 2,127,828 +0.15(+0.46%)
May 21, 2014 32.15 32.35 32.15 32.34 4,755,131 +0.22(+0.68%)
May 20, 2014 32.34 32.37 32.02 32.12 4,841,927 -0.18(-0.57%)
May 19, 2014 31.98 32.35 31.98 32.31 3,769,372 +0.21(+0.65%)
May 16, 2014 31.89 32.12 31.79 32.10 6,632,105 +0.20(+0.63%)
May 15, 2014 32.14 32.17 31.77 31.90 8,308,814 -0.19(-0.60%)
May 14, 2014 32.19 32.25 32.02 32.09 5,744,137 -0.15(-0.46%)
May 13, 2014 32.26 32.33 32.16 32.24 6,563,861 +0.02(+0.05%)
May 12, 2014 31.94 32.24 31.92 32.22 6,391,807 +0.43(+1.35%)
May 09, 2014 31.73 31.81 31.56 31.79 8,500,361 +0.04(+0.11%)
May 08, 2014 31.59 32.04 31.54 31.76 4,328,066 +0.09(+0.28%)
May 07, 2014 31.70 31.75 31.31 31.67 7,801,196 +0.02(+0.06%)
May 06, 2014 31.95 31.95 31.64 31.65 5,370,778 -0.36(-1.12%)
May 05, 2014 31.77 32.01 31.65 32.01 4,664,958 +0.17(+0.52%)
May 02, 2014 32.01 32.02 31.82 31.84 7,679,373 -0.09(-0.27%)
May 01, 2014 31.89 32.09 31.85 31.93 5,688,192 +0.04(+0.11%)
Apr 30, 2014 31.76 31.98 31.67 31.90 10,473,865 +0.10(+0.30%)
Apr 29, 2014 31.66 31.87 31.60 31.80 6,257,802 +0.22(+0.69%)
Apr 28, 2014 31.39 31.69 31.17 31.58 13,790,181 +0.30(+0.95%)
Apr 25, 2014 31.49 31.57 31.21 31.28 7,315,910 -0.40(-1.27%)
Apr 24, 2014 31.96 31.97 31.48 31.69 5,725,915 +0.25(+0.78%)
Apr 23, 2014 31.73 31.73 31.43 31.44 13,038,769 -0.34(-1.07%)
Apr 22, 2014 31.67 31.85 31.61 31.78 6,260,544 +0.13(+0.41%)
Apr 21, 2014 31.56 31.69 31.47 31.65 4,029,339 +0.12(+0.39%)
Apr 17, 2014 31.42 31.53 31.53 31.53 9,006,780 -0.04(-0.14%)
Apr 16, 2014 31.44 31.58 31.22 31.57 15,994,803 +0.31(+0.98%)
Apr 15, 2014 31.16 31.35 30.74 31.27 9,815,342 +0.16(+0.51%)
Apr 14, 2014 31.00 31.22 30.89 31.11 5,704,970 +0.31(+0.99%)
Apr 11, 2014 30.94 31.19 30.78 30.80 16,289,181 -0.35(-1.12%)
Apr 10, 2014 31.89 31.94 31.10 31.15 9,239,958 -0.74(-2.31%)
Apr 09, 2014 31.57 31.90 31.48 31.89 7,607,167 +0.42(+1.33%)
Apr 08, 2014 31.25 31.51 31.15 31.47 8,376,009 +0.28(+0.90%)
Apr 07, 2014 31.30 31.48 31.07 31.19 12,742,267 -0.25(-0.78%)
Apr 04, 2014 32.21 32.26 31.35 31.43 11,538,441 -0.61(-1.91%)
Apr 03, 2014 32.25 32.32 31.95 32.05 8,870,639 -0.16(-0.49%)
Apr 02, 2014 32.27 32.30 32.08 32.20 12,004,195 +0.02(+0.05%)
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.