Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 36.94 37.93 36.54 37.29 282,982 +0.41(+1.11%)
Jun 27, 2014 35.89 36.99 35.80 36.88 494,204 +0.80(+2.22%)
Jun 26, 2014 36.00 36.21 35.42 36.08 183,422 +0.14(+0.39%)
Jun 25, 2014 34.96 36.00 34.96 35.94 163,449 +0.78(+2.22%)
Jun 24, 2014 35.15 35.45 34.91 35.16 233,227 +0.12(+0.34%)
Jun 23, 2014 34.53 35.86 34.33 35.04 217,520 +0.71(+2.07%)
Jun 20, 2014 33.83 34.41 33.73 34.33 222,154 +0.68(+2.02%)
Jun 19, 2014 31.60 33.79 31.40 33.65 192,384 +2.41(+7.71%)
Jun 18, 2014 30.74 31.52 30.28 31.24 169,156 +0.44(+1.43%)
Jun 17, 2014 31.20 31.54 30.72 30.80 115,555 -0.56(-1.79%)
Jun 16, 2014 31.52 31.75 31.14 31.36 152,775 -0.16(-0.51%)
Jun 13, 2014 31.71 31.75 31.39 31.52 99,275 +0.07(+0.22%)
Jun 12, 2014 31.89 31.90 31.40 31.45 97,777 -0.44(-1.38%)
Jun 11, 2014 32.95 32.95 31.58 31.89 128,803 -1.12(-3.39%)
Jun 10, 2014 33.75 33.94 32.89 33.01 172,832 -1.07(-3.14%)
Jun 06, 2014 34.30 34.65 33.67 34.08 123,703 -0.22(-0.64%)
Jun 05, 2014 33.30 35.52 32.66 34.30 316,548 +2.44(+7.66%)
Jun 04, 2014 31.16 31.98 31.11 31.86 111,883 +0.68(+2.18%)
Jun 03, 2014 31.00 31.25 30.88 31.18 121,160 +0.15(+0.48%)
Jun 02, 2014 30.67 31.05 30.49 31.03 114,664 +0.38(+1.24%)
May 30, 2014 30.62 30.85 30.55 30.65 160,979 +0.08(+0.26%)
May 29, 2014 30.25 30.62 30.08 30.57 76,451 +0.37(+1.23%)
May 28, 2014 30.37 30.37 29.81 30.20 100,276 -0.15(-0.49%)
May 27, 2014 30.16 30.72 30.00 30.35 153,594 +0.39(+1.30%)
May 23, 2014 29.69 29.96 29.96 29.96 79,400 +0.46(+1.56%)
May 22, 2014 29.52 29.80 29.31 29.50 27,272 -0.02(-0.07%)
May 21, 2014 29.69 30.00 29.33 29.52 91,123 -0.06(-0.20%)
May 20, 2014 29.37 29.86 28.84 29.58 108,203 -0.01(-0.03%)
May 19, 2014 28.73 29.67 28.73 29.59 77,071 +0.88(+3.07%)
May 16, 2014 28.15 28.78 28.03 28.71 79,800 +0.59(+2.10%)
May 15, 2014 28.36 28.53 27.98 28.12 126,576 -0.38(-1.33%)
May 14, 2014 29.00 29.15 28.42 28.50 112,055 -0.66(-2.26%)
May 13, 2014 29.44 30.10 29.14 29.16 92,944 -0.33(-1.12%)
May 12, 2014 28.61 29.76 28.61 29.49 68,020 +1.02(+3.58%)
May 09, 2014 27.56 28.50 27.56 28.47 53,107 +0.77(+2.78%)
May 08, 2014 28.02 28.48 27.63 27.70 55,234 -0.26(-0.93%)
May 07, 2014 27.25 28.01 26.84 27.96 81,003 +0.76(+2.79%)
May 06, 2014 26.99 27.56 26.90 27.20 176,868 +0.11(+0.41%)
May 05, 2014 27.07 27.37 26.68 27.09 55,987 -0.01(-0.04%)
May 02, 2014 27.05 27.64 26.89 27.10 105,701 +0.09(+0.33%)
May 01, 2014 26.78 27.16 26.51 27.01 141,905 +0.24(+0.90%)
Apr 30, 2014 26.96 26.96 26.09 26.77 76,058 -0.19(-0.70%)
Apr 29, 2014 27.31 27.40 26.95 26.96 58,821 -0.16(-0.59%)
Apr 28, 2014 27.25 27.46 26.95 27.12 116,571 -0.05(-0.18%)
Apr 25, 2014 27.19 27.55 26.91 27.17 60,261 -0.02(-0.07%)
Apr 24, 2014 27.42 27.67 26.79 27.19 59,269 -0.01(-0.04%)
Apr 23, 2014 27.41 27.53 26.98 27.20 76,221 -0.32(-1.16%)
Apr 22, 2014 27.15 27.77 27.07 27.52 51,419 +0.38(+1.40%)
Apr 21, 2014 27.22 27.44 26.92 27.14 87,269 -0.07(-0.26%)
Apr 17, 2014 26.99 27.21 27.21 27.21 182,000 +0.12(+0.44%)
Apr 16, 2014 27.05 27.15 26.89 27.09 52,627 +0.16(+0.59%)
Apr 15, 2014 27.10 27.27 26.56 26.93 106,298 -0.17(-0.63%)
Apr 14, 2014 27.27 27.50 27.00 27.10 150,784 +0.05(+0.18%)
Apr 11, 2014 27.02 27.43 26.93 27.05 66,047 -0.23(-0.84%)
Apr 10, 2014 28.20 28.21 26.94 27.28 81,732 -0.83(-2.95%)
Apr 09, 2014 27.42 28.29 27.29 28.11 45,702 +0.86(+3.16%)
Apr 08, 2014 28.21 28.40 26.66 27.25 139,950 -1.00(-3.54%)
Apr 07, 2014 28.97 29.16 27.67 28.25 49,927 -0.77(-2.65%)
Apr 04, 2014 30.13 30.13 28.60 29.02 53,248 -0.95(-3.17%)
Apr 03, 2014 30.03 30.26 29.72 29.97 38,523 +0.03(+0.10%)
Apr 02, 2014 30.13 30.72 29.60 29.94 82,043 -0.06(-0.20%)
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.