Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 35.29 35.53 35.29 35.47 16,162,842 +0.08(+0.23%)
May 29, 2014 35.37 35.44 35.00 35.39 14,109,620 +0.05(+0.14%)
May 28, 2014 35.29 35.50 35.21 35.34 20,502,324 +0.13(+0.37%)
May 27, 2014 35.29 35.40 35.10 35.21 22,435,832 -0.11(-0.31%)
May 23, 2014 35.36 35.32 35.32 35.32 17,373,800 -0.09(-0.24%)
May 22, 2014 35.32 35.50 35.25 35.41 13,276,535 +0.14(+0.39%)
May 21, 2014 35.67 35.71 35.09 35.27 32,568,840 -0.23(-0.65%)
May 20, 2014 36.35 36.35 35.42 35.50 39,954,160 -0.88(-2.42%)
May 19, 2014 35.99 36.75 35.77 36.38 77,605,784 -0.36(-0.98%)
May 16, 2014 36.55 36.79 36.51 36.74 24,021,550 +0.22(+0.60%)
May 15, 2014 36.40 36.61 35.58 36.52 20,309,320 +0.13(+0.36%)
May 14, 2014 36.10 36.57 36.01 36.39 24,179,056 +0.19(+0.52%)
May 13, 2014 36.48 36.54 35.89 36.20 34,231,448 -0.37(-1.01%)
May 12, 2014 36.73 36.73 36.16 36.57 23,854,626 +0.13(+0.36%)
May 09, 2014 36.38 36.51 36.18 36.44 15,015,518 +0.04(+0.11%)
May 08, 2014 35.89 36.86 35.80 36.40 36,453,640 +0.64(+1.79%)
May 07, 2014 35.56 35.96 35.52 35.76 20,265,092 +0.27(+0.76%)
May 06, 2014 35.76 35.76 35.48 35.49 20,975,944 -0.27(-0.76%)
May 05, 2014 35.58 35.76 35.44 35.76 15,922,653 +0.13(+0.36%)
May 02, 2014 35.70 35.80 35.52 35.63 15,949,970 +0.05(+0.14%)
May 01, 2014 35.75 36.00 35.41 35.58 27,836,864 -0.12(-0.34%)
Apr 30, 2014 35.43 35.74 35.26 35.70 22,507,310 +0.28(+0.79%)
Apr 29, 2014 35.32 35.48 35.05 35.42 20,731,022 +0.34(+0.97%)
Apr 28, 2014 34.67 35.15 34.56 35.08 29,575,302 +0.59(+1.71%)
Apr 25, 2014 34.43 34.55 34.32 34.49 21,986,198 -0.01(-0.03%)
Apr 24, 2014 35.00 35.10 34.45 34.50 36,564,912 -0.42(-1.20%)
Apr 23, 2014 35.01 35.35 34.46 34.92 59,570,896 -1.37(-3.78%)
Apr 22, 2014 36.10 36.41 35.96 36.29 30,581,128 +0.23(+0.64%)
Apr 21, 2014 36.08 36.17 35.86 36.06 18,755,506 +0.02(+0.06%)
Apr 17, 2014 36.03 36.04 36.04 36.04 25,311,800 -0.06(-0.17%)
Apr 16, 2014 35.76 36.11 35.70 36.10 24,208,246 +0.42(+1.18%)
Apr 15, 2014 35.35 35.68 35.33 35.68 26,481,232 +0.32(+0.90%)
Apr 14, 2014 35.28 35.37 35.06 35.36 15,455,648 +0.16(+0.45%)
Apr 11, 2014 35.13 35.32 35.01 35.20 34,552,104 +0.08(+0.23%)
Apr 10, 2014 35.15 35.43 34.97 35.12 35,321,668 +0.20(+0.57%)
Apr 09, 2014 35.25 35.27 34.74 34.92 30,412,824 -0.35(-0.99%)
Apr 08, 2014 35.05 35.27 34.91 35.27 29,290,176 -0.22(-0.62%)
Apr 07, 2014 35.54 35.79 35.49 35.49 32,590,628 -0.06(-0.17%)
Apr 04, 2014 35.83 35.88 35.50 35.55 29,358,156 -0.08(-0.22%)
Apr 03, 2014 35.45 35.67 35.35 35.63 25,372,228 +0.26(+0.74%)
Apr 02, 2014 35.16 35.48 35.04 35.37 28,010,624 +0.28(+0.80%)
Apr 01, 2014 35.01 35.14 34.65 35.09 28,772,168 +0.02(+0.06%)
Mar 31, 2014 35.30 35.50 34.99 35.07 30,406,310 +0.00(+0.00%)
Mar 28, 2014 35.08 35.17 34.77 35.07 24,745,314 +0.11(+0.31%)
Mar 27, 2014 34.66 35.03 34.60 34.96 29,787,418 +0.35(+1.01%)
Mar 26, 2014 34.91 35.03 34.61 34.61 38,509,192 -0.11(-0.32%)
Mar 25, 2014 34.38 34.89 34.37 34.72 33,313,604 +0.26(+0.75%)
Mar 24, 2014 34.41 34.76 34.23 34.46 53,793,432 +0.16(+0.47%)
Mar 21, 2014 34.34 34.80 34.13 34.30 51,006,776 +0.21(+0.62%)
Mar 20, 2014 33.07 34.14 33.01 34.09 62,557,016 +1.13(+3.43%)
Mar 19, 2014 33.02 33.34 32.82 32.96 31,789,768 -0.02(-0.06%)
Mar 18, 2014 32.93 33.04 32.85 32.98 25,904,772 +0.09(+0.27%)
Mar 17, 2014 32.68 32.89 32.53 32.89 23,576,670 +0.40(+1.23%)
Mar 14, 2014 32.29 32.59 32.26 32.49 22,368,560 +0.14(+0.43%)
Mar 13, 2014 32.50 32.66 32.30 32.35 21,684,104 -0.03(-0.09%)
Mar 12, 2014 32.25 32.48 32.16 32.38 25,024,202 +0.15(+0.47%)
Mar 11, 2014 32.53 32.53 32.14 32.23 20,730,740 -0.28(-0.86%)
Mar 10, 2014 32.28 32.54 32.19 32.51 24,933,968 -0.03(-0.09%)
Mar 07, 2014 32.48 32.59 32.27 32.54 27,137,000 +0.20(+0.62%)
Mar 06, 2014 32.15 32.37 32.10 32.34 19,530,880 +0.21(+0.65%)
Mar 05, 2014 32.24 32.24 32.01 32.13 24,015,356 -0.02(-0.06%)
Mar 04, 2014 32.10 32.22 32.03 32.15 28,441,720 +0.29(+0.91%)
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.