Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.50 30.77 30.35 30.48 150,824 +0.45(+1.50%)
May 29, 2014 30.37 30.45 29.76 30.03 74,831 -0.40(-1.31%)
May 28, 2014 29.92 30.60 29.85 30.43 177,933 +0.80(+2.70%)
May 27, 2014 29.86 30.02 29.59 29.63 178,281 +0.10(+0.34%)
May 23, 2014 29.72 29.53 29.53 29.53 147,900 -0.36(-1.21%)
May 22, 2014 29.68 30.02 29.60 29.89 111,979 -0.01(-0.03%)
May 21, 2014 30.33 30.34 29.55 29.90 481,077 -0.84(-2.73%)
May 20, 2014 31.08 31.25 30.72 30.74 93,534 -0.26(-0.84%)
May 19, 2014 30.95 31.06 30.74 31.00 87,239 -0.31(-1.00%)
May 16, 2014 31.47 31.54 31.24 31.31 49,082 -0.35(-1.12%)
May 15, 2014 31.51 31.85 31.47 31.67 33,091 +0.28(+0.88%)
May 14, 2014 31.33 31.43 31.07 31.39 157,696 -0.22(-0.70%)
May 13, 2014 32.04 32.28 31.58 31.61 76,926 -0.80(-2.47%)
May 12, 2014 32.39 32.54 32.25 32.41 26,485 -0.39(-1.19%)
May 09, 2014 32.32 33.02 32.17 32.80 36,665 +0.15(+0.46%)
May 08, 2014 32.80 32.94 32.64 32.65 38,573 +0.24(+0.74%)
May 07, 2014 32.71 33.08 32.35 32.41 51,353 -0.81(-2.44%)
May 06, 2014 33.00 33.22 32.70 33.22 55,685 -0.09(-0.27%)
May 05, 2014 33.08 33.60 33.08 33.31 72,917 +0.24(+0.74%)
May 02, 2014 33.24 33.38 32.86 33.07 86,609 -0.21(-0.64%)
May 01, 2014 33.50 33.60 32.98 33.28 159,040 +0.30(+0.91%)
Apr 30, 2014 33.16 33.32 32.96 32.98 216,720 +0.72(+2.23%)
Apr 29, 2014 31.65 32.37 31.59 32.26 52,456 -0.03(-0.09%)
Apr 28, 2014 32.24 32.72 32.21 32.29 50,066 -0.21(-0.65%)
Apr 25, 2014 32.51 32.62 32.30 32.50 177,639 +0.81(+2.56%)
Apr 24, 2014 31.58 31.80 31.45 31.69 60,173 -0.30(-0.94%)
Apr 23, 2014 31.77 32.07 31.61 31.99 137,622 +0.15(+0.47%)
Apr 22, 2014 31.42 31.95 31.41 31.84 224,597 +1.15(+3.75%)
Apr 21, 2014 30.80 30.83 30.50 30.69 71,317 +0.09(+0.29%)
Apr 17, 2014 30.91 30.60 30.60 30.60 116,300 -0.36(-1.16%)
Apr 16, 2014 30.46 31.36 30.40 30.96 164,480 -0.17(-0.55%)
Apr 15, 2014 31.17 31.22 30.90 31.13 147,566 -0.02(-0.07%)
Apr 14, 2014 31.23 31.24 30.85 31.15 99,814 -0.35(-1.11%)
Apr 11, 2014 31.48 31.50 30.90 31.50 155,111 +0.01(+0.03%)
Apr 10, 2014 31.40 31.56 31.25 31.49 90,279 +0.09(+0.29%)
Apr 09, 2014 31.75 31.86 31.13 31.40 229,336 -0.49(-1.54%)
Apr 08, 2014 32.65 32.85 31.71 31.89 185,824 -1.06(-3.22%)
Apr 07, 2014 33.08 33.42 32.56 32.95 103,870 +0.28(+0.85%)
Apr 04, 2014 32.64 32.74 32.39 32.67 95,842 -0.51(-1.54%)
Apr 03, 2014 33.78 33.78 33.10 33.18 44,569 -0.62(-1.83%)
Apr 02, 2014 33.84 34.13 33.55 33.80 103,335 +0.04(+0.12%)
Apr 01, 2014 32.68 33.80 32.55 33.76 120,141 +1.35(+4.17%)
Mar 31, 2014 32.40 32.82 32.15 32.41 61,651 +0.01(+0.03%)
Mar 28, 2014 32.12 32.46 32.00 32.40 136,467 -0.14(-0.43%)
Mar 27, 2014 32.54 32.64 32.32 32.54 120,821 -0.70(-2.11%)
Mar 26, 2014 33.52 33.67 33.13 33.24 84,930 -0.61(-1.80%)
Mar 25, 2014 33.53 34.06 33.24 33.85 85,687 +0.09(+0.27%)
Mar 24, 2014 33.25 33.83 33.20 33.76 88,805 +0.08(+0.24%)
Mar 21, 2014 33.90 33.92 33.24 33.68 140,496 -0.50(-1.46%)
Mar 20, 2014 34.21 34.50 33.75 34.18 100,543 +0.24(+0.71%)
Mar 19, 2014 34.17 34.42 33.86 33.94 84,261 -0.23(-0.67%)
Mar 18, 2014 34.77 34.78 34.05 34.17 112,630 -0.76(-2.18%)
Mar 17, 2014 34.58 35.25 34.53 34.93 100,832 +0.70(+2.04%)
Mar 14, 2014 34.37 34.63 34.06 34.23 117,126 -0.39(-1.13%)
Mar 13, 2014 34.77 34.99 34.60 34.62 92,215 -0.05(-0.14%)
Mar 12, 2014 34.72 35.15 34.26 34.67 279,803 +0.86(+2.54%)
Mar 11, 2014 33.22 33.88 33.05 33.81 127,065 +0.83(+2.52%)
Mar 10, 2014 32.98 33.17 32.77 32.98 104,958 +0.81(+2.52%)
Mar 07, 2014 32.41 32.42 31.91 32.17 83,932 -0.34(-1.05%)
Mar 06, 2014 33.24 33.63 32.46 32.51 196,663 -0.59(-1.78%)
Mar 05, 2014 31.91 33.14 31.75 33.10 252,776 +1.42(+4.48%)
Mar 04, 2014 31.48 31.93 31.43 31.68 99,978 +0.80(+2.59%)
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.