Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 37.26 37.26 36.40 36.80 563,309 -0.45(-1.21%)
May 29, 2014 37.05 37.34 36.91 37.25 290,409 +0.44(+1.20%)
May 28, 2014 37.31 37.49 36.75 36.81 912,887 -0.49(-1.31%)
May 27, 2014 37.00 37.61 36.75 37.30 585,105 +0.47(+1.28%)
May 23, 2014 36.44 36.83 36.83 36.83 646,300 +0.33(+0.90%)
May 22, 2014 35.98 36.64 35.76 36.50 275,929 +0.54(+1.50%)
May 21, 2014 35.83 36.15 35.52 35.96 385,209 +0.21(+0.59%)
May 20, 2014 36.16 36.27 35.33 35.75 768,464 -0.62(-1.70%)
May 19, 2014 35.62 36.60 35.62 36.37 636,390 +0.49(+1.37%)
May 16, 2014 34.73 35.88 34.62 35.88 619,807 +0.99(+2.84%)
May 15, 2014 35.02 35.15 34.32 34.89 668,146 -0.21(-0.60%)
May 14, 2014 35.32 35.74 35.01 35.10 626,320 -0.40(-1.13%)
May 13, 2014 36.16 36.28 35.48 35.50 550,226 -0.82(-2.26%)
May 12, 2014 35.26 36.54 35.09 36.32 525,894 +1.30(+3.71%)
May 09, 2014 34.65 35.30 34.43 35.02 533,610 +0.26(+0.75%)
May 08, 2014 34.77 36.02 34.56 34.76 623,002 -0.17(-0.49%)
May 07, 2014 34.91 34.98 34.24 34.93 601,891 +0.10(+0.29%)
May 06, 2014 35.25 35.75 34.82 34.83 833,208 -0.58(-1.64%)
May 05, 2014 35.15 35.72 34.63 35.41 603,591 +0.18(+0.51%)
May 02, 2014 35.55 36.02 35.18 35.23 749,284 -0.24(-0.68%)
May 01, 2014 35.45 36.00 34.93 35.47 862,726 +0.10(+0.28%)
Apr 30, 2014 34.69 35.44 34.37 35.37 587,566 +0.47(+1.35%)
Apr 29, 2014 34.33 35.14 34.26 34.90 944,304 +0.42(+1.22%)
Apr 28, 2014 35.36 35.37 33.67 34.48 1,261,404 -0.68(-1.93%)
Apr 25, 2014 35.89 36.10 35.02 35.16 1,035,726 -1.04(-2.87%)
Apr 24, 2014 35.40 36.25 35.03 36.20 1,027,700 +1.25(+3.58%)
Apr 23, 2014 35.00 35.32 34.30 34.95 885,441 -0.20(-0.57%)
Apr 22, 2014 34.79 35.25 34.50 35.15 735,706 +0.44(+1.27%)
Apr 21, 2014 34.86 34.97 34.37 34.71 532,915 -0.29(-0.83%)
Apr 17, 2014 34.36 35.00 35.00 35.00 446,500 +0.50(+1.45%)
Apr 16, 2014 33.92 34.58 33.77 34.50 470,048 +0.73(+2.16%)
Apr 15, 2014 33.48 33.95 32.79 33.77 613,569 +0.43(+1.29%)
Apr 14, 2014 33.29 33.75 32.96 33.34 396,965 +0.20(+0.60%)
Apr 11, 2014 33.46 33.88 32.89 33.14 707,115 -0.69(-2.04%)
Apr 10, 2014 34.94 34.94 33.58 33.83 1,042,501 -1.11(-3.18%)
Apr 09, 2014 34.73 35.03 34.42 34.94 593,579 +0.72(+2.10%)
Apr 08, 2014 34.49 34.81 33.92 34.22 565,231 -0.19(-0.54%)
Apr 07, 2014 34.62 34.97 34.07 34.41 1,002,371 -0.34(-0.99%)
Apr 04, 2014 35.33 35.49 34.71 34.75 1,173,561 -0.24(-0.69%)
Apr 03, 2014 35.61 35.91 34.85 34.99 380,030 -0.79(-2.21%)
Apr 02, 2014 36.11 36.22 35.54 35.78 440,130 -0.13(-0.36%)
Apr 01, 2014 35.59 36.07 35.35 35.91 787,395 +0.49(+1.38%)
Mar 31, 2014 35.09 35.71 34.70 35.42 824,050 +0.58(+1.66%)
Mar 28, 2014 35.06 35.50 34.72 34.84 604,063 -0.24(-0.68%)
Mar 27, 2014 35.02 35.60 34.74 35.08 867,859 -0.06(-0.17%)
Mar 26, 2014 36.25 36.25 35.14 35.14 620,019 -0.89(-2.47%)
Mar 25, 2014 36.42 36.60 35.66 36.03 660,842 -0.18(-0.50%)
Mar 24, 2014 36.60 36.75 35.76 36.21 680,098 -0.53(-1.44%)
Mar 21, 2014 37.66 37.66 36.68 36.74 1,078,101 -0.73(-1.95%)
Mar 20, 2014 37.36 37.73 37.20 37.47 527,534 -0.04(-0.11%)
Mar 19, 2014 38.08 38.13 37.25 37.51 449,691 -0.52(-1.37%)
Mar 18, 2014 37.72 38.14 37.72 38.03 961,070 +0.31(+0.82%)
Mar 17, 2014 37.88 38.35 37.41 37.72 854,092 -0.08(-0.21%)
Mar 14, 2014 38.03 38.48 37.67 37.80 563,328 -0.42(-1.10%)
Mar 13, 2014 38.78 38.88 38.01 38.22 1,131,810 -0.30(-0.78%)
Mar 12, 2014 38.62 38.62 38.11 38.52 533,754 -0.20(-0.52%)
Mar 11, 2014 38.92 39.04 38.43 38.72 590,408 -0.20(-0.51%)
Mar 10, 2014 39.28 39.44 38.75 38.92 652,305 -0.36(-0.92%)
Mar 07, 2014 39.85 39.85 39.14 39.28 733,242 -0.41(-1.03%)
Mar 06, 2014 39.86 40.04 39.57 39.69 644,695 -0.12(-0.30%)
Mar 05, 2014 39.93 39.98 39.51 39.81 488,095 -0.22(-0.55%)
Mar 04, 2014 39.43 40.40 39.43 40.03 1,599,965 +1.21(+3.12%)
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.