Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 33.93 33.93 32.82 32.87 163,834 -0.95(-2.81%)
May 29, 2014 33.56 33.88 33.23 33.82 144,510 +0.36(+1.06%)
May 28, 2014 33.19 33.81 32.89 33.46 210,167 +0.08(+0.23%)
May 27, 2014 33.04 33.68 32.83 33.39 103,786 +0.58(+1.75%)
May 23, 2014 32.38 32.81 32.81 32.81 110,764 +0.52(+1.60%)
May 22, 2014 32.14 32.37 31.92 32.29 52,155 +0.14(+0.45%)
May 21, 2014 32.18 32.31 31.79 32.15 147,859 +0.24(+0.75%)
May 20, 2014 32.42 32.49 31.61 31.91 272,430 -0.58(-1.80%)
May 19, 2014 31.73 32.61 31.51 32.49 139,264 +0.66(+2.07%)
May 16, 2014 31.52 31.85 31.00 31.83 167,912 +0.26(+0.82%)
May 15, 2014 30.79 31.74 30.25 31.58 275,416 +0.59(+1.91%)
May 14, 2014 31.56 31.56 30.86 30.98 177,120 -0.64(-2.03%)
May 13, 2014 32.00 32.00 31.61 31.62 149,126 -0.36(-1.14%)
May 12, 2014 31.08 32.17 31.08 31.99 132,744 +0.99(+3.21%)
May 09, 2014 30.38 31.16 30.29 30.99 110,912 +0.47(+1.54%)
May 08, 2014 31.21 31.40 30.42 30.52 270,561 -0.79(-2.53%)
May 07, 2014 31.09 31.38 30.84 31.32 305,413 +0.24(+0.78%)
May 06, 2014 31.09 31.32 30.78 31.07 295,540 -0.15(-0.47%)
May 05, 2014 31.04 31.33 30.70 31.22 168,356 -0.12(-0.40%)
May 02, 2014 31.04 31.65 30.90 31.35 440,356 +0.45(+1.45%)
May 01, 2014 29.39 30.95 28.96 30.90 367,206 +1.78(+6.11%)
Apr 30, 2014 28.45 29.20 28.13 29.12 259,064 +0.48(+1.67%)
Apr 29, 2014 28.71 28.93 28.48 28.64 215,895 +0.08(+0.27%)
Apr 28, 2014 28.94 29.15 28.33 28.56 281,074 -0.23(-0.80%)
Apr 25, 2014 29.13 29.45 28.75 28.79 297,216 -0.51(-1.73%)
Apr 24, 2014 29.50 29.50 29.04 29.30 248,988 -0.02(-0.07%)
Apr 23, 2014 29.60 29.60 29.17 29.32 327,250 -0.33(-1.13%)
Apr 22, 2014 30.04 30.07 29.46 29.65 345,494 -0.43(-1.43%)
Apr 21, 2014 30.27 30.53 29.90 30.08 72,928 -0.13(-0.44%)
Apr 17, 2014 29.76 30.22 30.22 30.22 156,648 +0.35(+1.18%)
Apr 16, 2014 30.02 30.13 29.56 29.86 243,049 +0.04(+0.13%)
Apr 15, 2014 29.61 29.94 29.06 29.83 310,839 +0.32(+1.07%)
Apr 14, 2014 29.47 29.64 29.17 29.51 168,199 +0.39(+1.35%)
Apr 11, 2014 29.36 30.37 28.90 29.12 242,439 -0.54(-1.81%)
Apr 10, 2014 30.48 30.62 29.62 29.65 314,744 -0.84(-2.76%)
Apr 09, 2014 30.45 30.64 30.18 30.50 131,229 +0.14(+0.47%)
Apr 08, 2014 30.35 30.53 30.04 30.35 266,580 -0.02(-0.06%)
Apr 07, 2014 30.30 30.74 30.17 30.37 243,573 -0.03(-0.09%)
Apr 04, 2014 31.21 31.23 30.33 30.40 447,360 -0.55(-1.76%)
Apr 03, 2014 31.37 31.56 30.87 30.95 268,166 -0.47(-1.49%)
Apr 02, 2014 31.15 31.45 31.15 31.41 231,589 +0.32(+1.01%)
Apr 01, 2014 30.05 31.14 30.05 31.10 270,928 +1.17(+3.90%)
Mar 31, 2014 29.42 30.01 29.07 29.93 274,213 +0.63(+2.15%)
Mar 28, 2014 29.57 29.87 29.16 29.30 136,280 -0.30(-1.00%)
Mar 27, 2014 29.92 30.14 29.39 29.60 117,135 -0.38(-1.28%)
Mar 26, 2014 30.52 30.59 29.98 29.98 198,544 -0.26(-0.85%)
Mar 25, 2014 30.09 30.50 29.84 30.24 147,044 +0.28(+0.93%)
Mar 24, 2014 30.34 30.55 29.60 29.96 207,567 -0.25(-0.82%)
Mar 21, 2014 30.30 30.78 30.03 30.21 522,248 +0.10(+0.32%)
Mar 20, 2014 29.83 30.13 29.66 30.11 92,044 +0.27(+0.90%)
Mar 19, 2014 30.58 30.84 29.62 29.85 160,349 -0.42(-1.39%)
Mar 18, 2014 29.60 30.31 29.60 30.27 157,779 +0.67(+2.26%)
Mar 17, 2014 29.28 29.73 29.08 29.60 142,173 +0.44(+1.51%)
Mar 14, 2014 28.94 29.40 28.84 29.16 162,587 +0.19(+0.66%)
Mar 13, 2014 29.76 29.76 28.68 28.97 162,845 -0.69(-2.32%)
Mar 12, 2014 29.36 29.69 29.05 29.65 128,991 +0.19(+0.65%)
Mar 11, 2014 29.80 30.04 29.34 29.46 113,761 -0.32(-1.06%)
Mar 10, 2014 30.02 30.19 29.46 29.78 122,597 -0.26(-0.86%)
Mar 07, 2014 30.25 30.25 29.64 30.04 90,107 +0.02(+0.06%)
Mar 06, 2014 30.58 30.67 29.94 30.02 104,559 -0.41(-1.35%)
Mar 05, 2014 30.48 30.62 30.16 30.43 97,954 -0.13(-0.44%)
Mar 04, 2014 29.92 30.89 29.70 30.56 419,687 +1.03(+3.50%)
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.