Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 35.27 35.56 35.27 35.48 19,436 +0.14(+0.40%)
May 29, 2014 35.32 35.38 35.23 35.34 11,204 +0.01(+0.03%)
May 28, 2014 35.20 35.43 35.20 35.33 106,210 -0.02(-0.06%)
May 27, 2014 35.29 35.61 35.27 35.35 424,462 +0.28(+0.80%)
May 23, 2014 34.93 35.07 35.07 35.07 10,800 +0.14(+0.40%)
May 22, 2014 34.86 34.97 34.86 34.93 4,037 +0.11(+0.32%)
May 21, 2014 34.70 34.91 34.70 34.82 13,563 +0.32(+0.93%)
May 20, 2014 34.76 34.76 34.37 34.50 27,454 -0.25(-0.72%)
May 19, 2014 34.52 34.75 34.47 34.75 14,085 +0.36(+1.05%)
May 16, 2014 34.39 34.39 34.13 34.39 30,479 -0.07(-0.20%)
May 15, 2014 34.68 34.68 34.09 34.46 111,893 -0.36(-1.03%)
May 14, 2014 35.19 35.29 34.78 34.82 31,940 -0.55(-1.56%)
May 13, 2014 35.49 35.55 35.35 35.37 5,468 -0.13(-0.37%)
May 12, 2014 35.14 35.50 35.11 35.50 25,922 +0.52(+1.49%)
May 09, 2014 34.91 35.03 34.78 34.98 185,388 -0.02(-0.06%)
May 08, 2014 34.85 35.25 34.85 35.00 1,460,133 +0.05(+0.14%)
May 07, 2014 34.66 34.95 34.50 34.95 42,052 +0.45(+1.30%)
May 06, 2014 34.89 34.89 34.50 34.50 7,399 -0.50(-1.43%)
May 05, 2014 35.04 35.05 34.72 35.00 9,624 -0.21(-0.60%)
May 02, 2014 35.16 35.57 35.11 35.21 33,036 +0.17(+0.49%)
May 01, 2014 35.02 35.22 34.92 35.04 73,446 -0.09(-0.26%)
Apr 30, 2014 34.98 35.24 34.95 35.13 80,287 +0.07(+0.20%)
Apr 29, 2014 34.86 35.10 34.86 35.06 9,866 +0.27(+0.78%)
Apr 28, 2014 35.20 35.20 34.58 34.79 47,291 -0.44(-1.25%)
Apr 25, 2014 35.57 35.57 35.22 35.23 8,497 -0.41(-1.15%)
Apr 24, 2014 35.73 35.90 35.62 35.64 23,618 -0.27(-0.75%)
Apr 23, 2014 35.71 35.91 35.65 35.91 34,599 +0.18(+0.50%)
Apr 22, 2014 35.46 35.83 35.39 35.73 10,099 +0.29(+0.82%)
Apr 21, 2014 35.50 35.60 35.40 35.44 11,956 -0.04(-0.11%)
Apr 17, 2014 35.65 35.48 35.48 35.48 31,800 -0.12(-0.34%)
Apr 16, 2014 35.67 35.67 35.31 35.60 17,375 +0.10(+0.28%)
Apr 15, 2014 35.23 35.60 35.03 35.50 143,138 +0.26(+0.74%)
Apr 14, 2014 35.41 35.41 34.90 35.24 30,896 +0.24(+0.69%)
Apr 11, 2014 34.97 35.28 34.69 35.00 30,576 -0.38(-1.07%)
Apr 10, 2014 36.42 36.42 35.38 35.38 328,807 -1.08(-2.96%)
Apr 09, 2014 36.43 36.46 36.19 36.46 8,966 +0.20(+0.55%)
Apr 08, 2014 36.23 36.40 36.00 36.26 42,697 +0.00(+0.00%)
Apr 07, 2014 36.72 36.72 36.14 36.26 333,380 -0.56(-1.52%)
Apr 04, 2014 37.51 37.54 36.82 36.82 106,002 -0.53(-1.42%)
Apr 03, 2014 37.26 37.36 37.16 37.35 9,326 +0.02(+0.05%)
Apr 02, 2014 37.46 37.46 37.18 37.33 26,987 +0.02(+0.05%)
Apr 01, 2014 37.35 37.36 37.14 37.31 317,566 +0.18(+0.48%)
Mar 31, 2014 37.13 37.18 37.02 37.13 91,959 +0.45(+1.23%)
Mar 28, 2014 36.67 36.91 36.53 36.68 52,346 +0.20(+0.55%)
Mar 27, 2014 36.81 37.01 36.32 36.48 16,279 -0.49(-1.33%)
Mar 26, 2014 37.48 37.48 36.95 36.97 78,783 -0.35(-0.94%)
Mar 25, 2014 37.46 37.47 37.15 37.32 175,194 +0.01(+0.03%)
Mar 24, 2014 37.56 37.65 37.15 37.31 85,271 -0.02(-0.05%)
Mar 21, 2014 38.46 39.32 37.27 37.33 58,159 -0.20(-0.53%)
Mar 20, 2014 36.77 37.67 36.77 37.53 95,692 +0.84(+2.29%)
Mar 19, 2014 36.30 36.97 36.30 36.69 60,080 +0.30(+0.82%)
Mar 18, 2014 36.27 36.41 36.27 36.39 56,101 +0.18(+0.50%)
Mar 17, 2014 35.95 36.28 35.95 36.21 24,660 +0.42(+1.17%)
Mar 14, 2014 36.07 36.18 35.70 35.79 12,114 -0.17(-0.47%)
Mar 13, 2014 36.35 36.47 35.91 35.96 33,940 -0.32(-0.88%)
Mar 12, 2014 36.22 36.28 36.02 36.28 59,902 -0.04(-0.11%)
Mar 11, 2014 36.76 36.78 36.27 36.32 23,471 -0.36(-0.98%)
Mar 10, 2014 36.62 36.70 36.49 36.68 51,161 +0.00(+0.00%)
Mar 07, 2014 36.59 36.91 36.59 36.68 42,708 +0.34(+0.94%)
Mar 06, 2014 36.34 36.44 36.33 36.34 68,349 +0.28(+0.78%)
Mar 05, 2014 35.84 36.15 35.84 36.06 33,546 +0.28(+0.78%)
Mar 04, 2014 35.50 35.80 35.50 35.78 60,250 +0.69(+1.97%)
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.