Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 36.17 36.46 36.17 36.45 549,712 +0.18(+0.51%)
May 29, 2014 36.15 36.32 36.00 36.27 562,931 +0.18(+0.49%)
May 28, 2014 36.01 36.14 35.87 36.09 475,373 +0.09(+0.24%)
May 27, 2014 35.86 36.07 35.85 36.00 508,739 +0.18(+0.52%)
May 23, 2014 35.76 35.82 35.82 35.82 494,056 -0.02(-0.05%)
May 22, 2014 35.77 35.94 35.67 35.84 238,444 +0.07(+0.20%)
May 21, 2014 35.92 36.02 35.60 35.77 513,541 -0.13(-0.37%)
May 20, 2014 36.15 36.22 35.85 35.90 514,163 -0.29(-0.80%)
May 19, 2014 36.01 36.34 35.94 36.19 485,640 +0.14(+0.39%)
May 16, 2014 35.91 36.10 35.88 36.05 650,214 +0.07(+0.20%)
May 15, 2014 35.95 36.16 35.60 35.98 826,830 -0.23(-0.63%)
May 14, 2014 36.11 36.27 35.96 36.21 680,238 +0.10(+0.29%)
May 13, 2014 36.22 36.36 36.07 36.10 665,569 -0.14(-0.39%)
May 12, 2014 35.92 36.35 35.92 36.24 858,231 +0.45(+1.25%)
May 09, 2014 35.56 35.86 35.36 35.79 592,340 +0.24(+0.66%)
May 08, 2014 35.23 35.71 35.23 35.56 623,288 +0.30(+0.84%)
May 07, 2014 35.13 35.40 35.02 35.26 1,072,120 +0.11(+0.32%)
May 06, 2014 35.06 35.42 35.05 35.15 609,475 +0.04(+0.10%)
May 05, 2014 34.96 35.24 34.94 35.11 662,557 -0.02(-0.05%)
May 02, 2014 35.24 35.30 35.05 35.13 782,607 +0.04(+0.10%)
May 01, 2014 35.17 35.23 34.98 35.09 901,170 -0.10(-0.27%)
Apr 30, 2014 35.23 35.33 35.03 35.19 762,651 +0.04(+0.10%)
Apr 29, 2014 35.41 35.41 35.12 35.16 463,007 -0.20(-0.57%)
Apr 28, 2014 35.28 35.61 35.19 35.36 619,650 +0.10(+0.30%)
Apr 25, 2014 35.60 35.60 35.18 35.25 745,069 -0.28(-0.79%)
Apr 24, 2014 34.93 35.98 34.93 35.53 836,782 -0.13(-0.37%)
Apr 23, 2014 35.84 35.91 35.50 35.66 524,305 -0.18(-0.51%)
Apr 22, 2014 35.52 35.86 35.32 35.85 606,140 +0.37(+1.04%)
Apr 21, 2014 35.40 35.49 35.30 35.48 353,530 +0.11(+0.32%)
Apr 17, 2014 35.16 35.37 35.37 35.37 1,350,451 +0.12(+0.35%)
Apr 16, 2014 35.04 35.41 35.04 35.24 651,961 +0.31(+0.88%)
Apr 15, 2014 34.57 34.97 34.35 34.94 789,527 +0.31(+0.91%)
Apr 14, 2014 34.74 34.84 34.48 34.62 848,172 +0.01(+0.03%)
Apr 11, 2014 34.91 35.03 34.60 34.61 916,367 -0.59(-1.69%)
Apr 10, 2014 35.53 35.68 35.09 35.21 1,071,977 -0.32(-0.91%)
Apr 09, 2014 35.10 35.57 35.02 35.53 660,330 +0.37(+1.04%)
Apr 08, 2014 34.79 35.26 34.63 35.16 891,518 +0.32(+0.93%)
Apr 07, 2014 34.87 34.96 34.55 34.84 695,707 -0.07(-0.20%)
Apr 04, 2014 35.31 35.51 34.80 34.91 679,696 -0.22(-0.62%)
Apr 03, 2014 35.07 35.16 34.82 35.13 627,347 +0.15(+0.43%)
Apr 02, 2014 34.74 35.05 34.63 34.98 629,367 +0.24(+0.71%)
Apr 01, 2014 34.60 34.74 34.22 34.74 734,322 +0.42(+1.22%)
Mar 31, 2014 33.66 34.32 33.50 34.32 1,237,925 +0.79(+2.35%)
Mar 28, 2014 33.24 33.57 33.14 33.53 593,047 +0.35(+1.05%)
Mar 27, 2014 33.14 33.24 32.86 33.18 720,562 +0.07(+0.21%)
Mar 26, 2014 33.40 33.46 33.11 33.11 818,313 -0.16(-0.47%)
Mar 25, 2014 33.44 33.50 33.11 33.27 749,709 -0.11(-0.34%)
Mar 24, 2014 33.63 33.84 33.15 33.38 840,480 -0.15(-0.44%)
Mar 21, 2014 33.62 33.86 33.44 33.53 1,542,142 +0.04(+0.10%)
Mar 20, 2014 33.42 33.53 33.35 33.49 432,455 -0.01(-0.03%)
Mar 19, 2014 33.95 34.00 33.34 33.50 476,358 -0.44(-1.29%)
Mar 18, 2014 33.98 34.05 33.81 33.94 332,426 +0.03(+0.10%)
Mar 17, 2014 33.78 34.00 33.67 33.91 532,298 +0.28(+0.83%)
Mar 14, 2014 33.82 33.99 33.61 33.63 609,619 -0.26(-0.77%)
Mar 13, 2014 34.39 34.65 33.83 33.89 708,354 -0.45(-1.32%)
Mar 12, 2014 34.05 34.41 34.05 34.34 817,382 +0.07(+0.20%)
Mar 11, 2014 34.48 34.48 34.14 34.27 888,656 -0.23(-0.66%)
Mar 10, 2014 34.40 34.53 34.18 34.50 649,337 +0.06(+0.18%)
Mar 07, 2014 34.40 34.60 34.27 34.44 1,212,421 +0.12(+0.36%)
Mar 06, 2014 34.53 34.62 34.27 34.32 579,225 -0.15(-0.43%)
Mar 05, 2014 34.45 34.50 34.12 34.46 518,574 +0.03(+0.10%)
Mar 04, 2014 34.57 34.71 34.39 34.43 733,480 +0.19(+0.56%)
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.