Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 33.42 33.54 33.36 33.38 2,841,532 -0.27(-0.81%)
May 29, 2014 33.62 33.75 33.55 33.66 2,799,146 +0.37(+1.12%)
May 28, 2014 33.48 33.69 33.28 33.28 3,648,374 -0.73(-2.15%)
May 27, 2014 34.21 34.22 33.95 34.01 4,776,722 +0.07(+0.22%)
May 23, 2014 34.04 33.94 33.94 33.94 2,399,458 -0.22(-0.65%)
May 22, 2014 34.19 34.27 34.11 34.16 1,511,516 -0.08(-0.22%)
May 21, 2014 34.09 34.35 34.05 34.24 2,458,861 +0.38(+1.11%)
May 20, 2014 33.92 34.00 33.79 33.86 2,929,674 -0.08(-0.24%)
May 19, 2014 33.92 34.05 33.83 33.94 4,516,044 -0.37(-1.06%)
May 16, 2014 34.25 34.41 34.22 34.31 3,838,432 -0.04(-0.11%)
May 15, 2014 34.14 34.39 34.11 34.34 6,629,034 +0.19(+0.54%)
May 14, 2014 33.88 34.23 33.72 34.16 9,277,952 +0.19(+0.57%)
May 13, 2014 33.59 33.97 33.59 33.96 11,009,932 +0.23(+0.69%)
May 12, 2014 33.54 33.74 33.48 33.73 8,456,535 +0.09(+0.27%)
May 09, 2014 33.46 33.66 33.32 33.64 4,406,299 +0.05(+0.16%)
May 08, 2014 33.54 33.68 33.47 33.59 4,925,927 -0.34(-0.99%)
May 07, 2014 33.85 33.98 33.72 33.92 4,274,732 +0.02(+0.05%)
May 06, 2014 33.87 34.03 33.82 33.90 5,090,001 +0.08(+0.24%)
May 05, 2014 33.57 33.83 33.38 33.82 3,203,278 +0.10(+0.29%)
May 02, 2014 33.66 33.80 33.53 33.73 2,877,762 -0.17(-0.49%)
May 01, 2014 33.85 34.00 33.78 33.89 2,812,202 +0.02(+0.05%)
Apr 30, 2014 33.92 34.01 33.44 33.87 6,186,065 -0.62(-1.81%)
Apr 29, 2014 34.06 34.55 34.06 34.50 6,611,007 +0.23(+0.68%)
Apr 28, 2014 34.28 34.33 33.83 34.26 5,094,655 +0.15(+0.45%)
Apr 25, 2014 34.09 34.14 33.85 34.11 3,435,987 +0.15(+0.45%)
Apr 24, 2014 34.05 34.07 33.77 33.96 4,002,173 +0.23(+0.67%)
Apr 23, 2014 33.95 33.96 33.62 33.73 3,620,843 -0.10(-0.29%)
Apr 22, 2014 33.96 34.04 33.77 33.83 8,594,698 +1.33(+4.10%)
Apr 21, 2014 32.23 32.53 32.17 32.50 2,675,714 +0.37(+1.16%)
Apr 17, 2014 32.02 32.12 32.12 32.12 3,627,922 -0.19(-0.59%)
Apr 16, 2014 32.20 32.32 32.08 32.31 4,164,338 +0.31(+0.96%)
Apr 15, 2014 31.90 32.04 31.63 32.01 2,992,537 +0.29(+0.93%)
Apr 14, 2014 31.68 31.77 31.51 31.71 3,605,292 +0.05(+0.15%)
Apr 11, 2014 31.65 31.96 31.63 31.66 5,363,813 -0.48(-1.50%)
Apr 10, 2014 32.67 32.75 32.10 32.15 3,780,204 -0.53(-1.63%)
Apr 09, 2014 32.44 32.68 32.30 32.68 4,046,841 +0.75(+2.36%)
Apr 08, 2014 31.94 32.06 31.83 31.93 5,324,799 +0.39(+1.24%)
Apr 07, 2014 31.81 31.83 31.44 31.54 5,861,937 -0.36(-1.13%)
Apr 04, 2014 32.26 32.29 31.87 31.90 4,603,195 -0.35(-1.10%)
Apr 03, 2014 32.28 32.32 32.07 32.25 3,544,063 -0.17(-0.53%)
Apr 02, 2014 32.38 32.47 32.31 32.42 4,997,281 -0.18(-0.56%)
Apr 01, 2014 32.33 32.65 32.28 32.61 4,147,029 -0.08(-0.24%)
Mar 31, 2014 32.75 32.77 32.48 32.69 4,222,417 -0.29(-0.87%)
Mar 28, 2014 33.10 33.32 32.87 32.97 2,535,228 -0.01(-0.04%)
Mar 27, 2014 32.91 33.05 32.75 32.99 3,983,308 +0.20(+0.62%)
Mar 26, 2014 33.00 33.11 32.77 32.78 3,208,884 -0.18(-0.56%)
Mar 25, 2014 32.81 33.08 32.73 32.97 3,896,987 +0.55(+1.70%)
Mar 24, 2014 32.67 32.68 32.18 32.42 3,222,386 -0.05(-0.15%)
Mar 21, 2014 32.86 33.01 32.45 32.47 4,736,992 -0.58(-1.76%)
Mar 20, 2014 32.87 33.08 32.85 33.05 3,735,656 -0.42(-1.26%)
Mar 19, 2014 33.56 33.87 33.30 33.47 2,442,802 -0.02(-0.07%)
Mar 18, 2014 33.38 33.65 33.38 33.49 2,076,491 +0.12(+0.37%)
Mar 17, 2014 33.22 33.52 33.22 33.37 2,419,180 +0.20(+0.59%)
Mar 14, 2014 33.30 33.37 33.14 33.18 2,634,379 -0.08(-0.24%)
Mar 13, 2014 33.74 33.74 33.22 33.26 4,245,333 -0.38(-1.13%)
Mar 12, 2014 33.55 33.79 33.54 33.63 3,293,202 -0.41(-1.20%)
Mar 11, 2014 34.07 34.22 33.95 34.04 2,985,503 -0.12(-0.34%)
Mar 10, 2014 33.93 34.17 33.87 34.16 3,088,937 +0.19(+0.56%)
Mar 07, 2014 34.00 34.05 33.72 33.97 3,557,453 -0.20(-0.57%)
Mar 06, 2014 34.44 34.46 34.14 34.17 3,528,695 -0.35(-1.03%)
Mar 05, 2014 34.47 34.63 34.42 34.52 2,761,307 +0.00(+0.00%)
Mar 04, 2014 34.44 34.63 34.39 34.52 3,665,978 +0.39(+1.13%)
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.