Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 35.96 35.99 35.56 35.56 36,017,408 -0.47(-1.30%)
Jun 27, 2014 35.48 36.06 35.40 36.03 87,529,760 +0.45(+1.27%)
Jun 26, 2014 35.76 35.76 35.33 35.58 27,665,762 -0.26(-0.74%)
Jun 25, 2014 35.56 35.86 35.36 35.84 23,220,902 +0.24(+0.68%)
Jun 24, 2014 35.67 35.76 35.44 35.60 31,068,232 -0.21(-0.58%)
Jun 23, 2014 35.59 35.82 35.55 35.81 21,952,644 +0.26(+0.74%)
Jun 20, 2014 35.34 35.67 35.29 35.54 56,012,672 +0.15(+0.41%)
Jun 19, 2014 35.45 35.62 35.24 35.40 23,238,050 -0.12(-0.34%)
Jun 18, 2014 35.48 35.59 35.12 35.52 31,715,512 -0.03(-0.07%)
Jun 17, 2014 35.21 35.74 34.40 35.54 26,338,970 +0.15(+0.43%)
Jun 16, 2014 35.00 35.48 35.00 35.39 28,286,166 +0.23(+0.66%)
Jun 13, 2014 35.05 35.45 34.84 35.16 30,853,550 +0.55(+1.60%)
Jun 12, 2014 34.80 34.86 34.36 34.60 34,865,204 -0.24(-0.69%)
Jun 11, 2014 34.90 35.02 34.76 34.84 31,431,072 -0.21(-0.61%)
Jun 10, 2014 34.99 35.10 34.84 35.06 17,504,918 -0.32(-0.89%)
Jun 06, 2014 35.37 35.53 35.17 35.37 28,214,880 +0.23(+0.66%)
Jun 05, 2014 34.61 35.18 34.45 35.14 37,296,100 +0.76(+2.21%)
Jun 04, 2014 34.29 34.43 33.99 34.38 27,198,610 +0.03(+0.07%)
Jun 03, 2014 34.62 34.69 34.32 34.36 21,129,138 -0.43(-1.23%)
Jun 02, 2014 34.92 35.04 34.69 34.78 21,641,866 -0.13(-0.37%)
May 30, 2014 34.49 34.94 34.32 34.91 40,545,464 +0.51(+1.49%)
May 29, 2014 34.24 34.41 34.03 34.40 23,277,516 +0.28(+0.82%)
May 28, 2014 34.23 34.27 33.96 34.12 30,150,676 -0.15(-0.45%)
May 27, 2014 34.33 34.33 33.95 34.27 30,675,952 +0.06(+0.17%)
May 23, 2014 34.43 34.21 34.21 34.21 21,131,368 -0.03(-0.07%)
May 22, 2014 34.36 34.41 33.98 34.24 16,218,036 -0.17(-0.50%)
May 21, 2014 33.94 34.41 33.89 34.41 26,207,900 +0.57(+1.69%)
May 20, 2014 33.84 34.06 33.65 33.84 24,864,218 -0.06(-0.18%)
May 19, 2014 33.78 33.96 33.66 33.90 27,722,552 -0.07(-0.20%)
May 16, 2014 33.83 33.97 33.49 33.97 35,025,384 +0.20(+0.58%)
May 15, 2014 34.19 34.45 33.69 33.77 44,122,556 -0.55(-1.59%)
May 14, 2014 34.37 34.49 34.15 34.32 22,010,306 -0.15(-0.45%)
May 13, 2014 34.04 34.54 33.98 34.47 31,630,138 +0.62(+1.84%)
May 12, 2014 33.65 33.89 33.58 33.85 26,769,376 +0.36(+1.09%)
May 09, 2014 33.48 33.74 33.34 33.48 35,011,936 -0.08(-0.25%)
May 08, 2014 33.31 33.79 33.00 33.57 37,794,436 +0.18(+0.55%)
May 07, 2014 33.21 33.46 32.61 33.38 49,269,872 +0.31(+0.93%)
May 06, 2014 33.27 33.32 32.98 33.08 30,658,570 -0.31(-0.94%)
May 05, 2014 33.47 33.57 33.28 33.39 26,490,906 -0.22(-0.66%)
May 02, 2014 34.13 34.16 33.58 33.61 51,273,724 -0.26(-0.77%)
May 01, 2014 34.07 34.18 33.83 33.87 33,936,156 -0.34(-0.99%)
Apr 30, 2014 34.21 34.29 34.02 34.21 41,809,208 -0.09(-0.27%)
Apr 29, 2014 34.80 34.88 34.20 34.30 34,982,668 -0.30(-0.88%)
Apr 28, 2014 33.99 34.96 33.95 34.61 59,708,116 +0.81(+2.41%)
Apr 25, 2014 34.12 34.45 33.66 33.80 67,176,072 +0.04(+0.13%)
Apr 24, 2014 33.65 33.85 33.28 33.75 48,887,564 +0.14(+0.43%)
Apr 23, 2014 33.86 33.86 33.42 33.61 28,777,870 -0.25(-0.75%)
Apr 22, 2014 33.84 33.99 33.73 33.86 31,744,858 +0.04(+0.13%)
Apr 21, 2014 33.98 34.00 33.69 33.82 26,215,064 -0.06(-0.17%)
Apr 17, 2014 33.88 33.88 33.88 33.88 43,327,788 -0.33(-0.97%)
Apr 16, 2014 33.92 34.22 33.79 34.21 35,416,928 +0.55(+1.64%)
Apr 15, 2014 33.31 33.84 33.07 33.66 40,109,092 +0.48(+1.45%)
Apr 14, 2014 33.12 33.37 32.94 33.18 37,783,500 -0.02(-0.07%)
Apr 11, 2014 33.02 33.69 33.02 33.20 40,545,384 -0.13(-0.38%)
Apr 10, 2014 34.24 34.46 33.10 33.33 54,103,060 -0.94(-2.74%)
Apr 09, 2014 33.81 34.34 33.77 34.27 32,169,946 +0.55(+1.63%)
Apr 08, 2014 33.66 33.81 33.19 33.72 42,384,916 +0.02(+0.05%)
Apr 07, 2014 33.84 34.10 33.65 33.70 44,313,576 -0.06(-0.18%)
Apr 04, 2014 34.93 35.05 33.57 33.76 60,711,352 -0.97(-2.78%)
Apr 03, 2014 34.96 34.96 34.47 34.73 35,408,948 -0.29(-0.82%)
Apr 02, 2014 35.09 35.28 34.86 35.01 33,740,364 -0.06(-0.17%)
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.