Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 32.18 32.22 31.76 31.89 23,321,420 -0.23(-0.72%)
Jun 27, 2014 32.12 32.29 32.05 32.12 21,038,300 -0.05(-0.15%)
Jun 26, 2014 32.15 32.28 31.92 32.17 16,946,736 -0.02(-0.08%)
Jun 25, 2014 31.75 32.22 31.71 32.19 18,962,426 +0.28(+0.89%)
Jun 24, 2014 31.69 32.04 31.54 31.91 26,482,066 +0.29(+0.91%)
Jun 23, 2014 31.60 31.84 31.40 31.62 11,599,555 +0.05(+0.17%)
Jun 20, 2014 31.99 31.99 31.49 31.56 30,179,520 -0.26(-0.82%)
Jun 19, 2014 31.54 31.94 31.51 31.82 30,468,306 +0.69(+2.21%)
Jun 18, 2014 30.99 31.19 30.74 31.14 14,042,844 +0.10(+0.33%)
Jun 17, 2014 30.92 31.17 30.90 31.03 14,023,430 +0.09(+0.29%)
Jun 16, 2014 30.69 30.97 30.68 30.94 16,404,107 +0.16(+0.54%)
Jun 13, 2014 30.44 30.86 30.30 30.78 18,707,614 +0.30(+0.99%)
Jun 12, 2014 30.78 30.78 30.38 30.48 17,457,818 -0.35(-1.12%)
Jun 11, 2014 30.55 30.85 30.43 30.82 18,227,110 +0.08(+0.27%)
Jun 10, 2014 31.01 31.09 30.62 30.74 16,116,290 -0.30(-0.97%)
Jun 06, 2014 30.93 31.13 30.82 31.04 15,057,726 +0.25(+0.82%)
Jun 05, 2014 30.64 30.96 30.58 30.79 12,588,713 +0.02(+0.07%)
Jun 04, 2014 30.54 30.78 30.34 30.77 15,763,921 +0.20(+0.66%)
Jun 03, 2014 30.38 30.64 30.32 30.57 16,415,756 +0.14(+0.45%)
Jun 02, 2014 30.17 30.52 30.15 30.43 14,381,623 +0.25(+0.83%)
May 30, 2014 30.15 30.29 29.89 30.18 16,694,351 +0.05(+0.18%)
May 29, 2014 30.30 30.31 29.94 30.13 15,647,921 -0.07(-0.22%)
May 28, 2014 30.20 30.32 30.05 30.19 19,923,918 -0.16(-0.53%)
May 27, 2014 29.93 30.40 29.89 30.35 24,511,516 +0.69(+2.33%)
May 23, 2014 29.79 29.88 29.60 29.66 17,391,324 +0.24(+0.81%)
May 22, 2014 28.99 29.57 28.97 29.42 17,860,180 +0.41(+1.42%)
May 21, 2014 29.14 29.15 28.87 29.01 14,777,189 +0.07(+0.24%)
May 20, 2014 29.16 29.22 28.78 28.94 21,112,558 -0.33(-1.11%)
May 19, 2014 29.08 29.31 28.96 29.27 16,368,676 +0.03(+0.11%)
May 16, 2014 28.84 29.27 28.77 29.23 22,556,496 +0.45(+1.56%)
May 15, 2014 28.95 28.98 28.55 28.78 22,143,458 -0.13(-0.46%)
May 14, 2014 29.33 29.34 28.86 28.91 20,833,964 -0.41(-1.39%)
May 13, 2014 29.24 29.40 29.22 29.32 14,082,643 +0.00(+0.01%)
May 12, 2014 29.11 29.36 29.01 29.32 17,538,872 +0.35(+1.22%)
May 09, 2014 28.72 28.97 28.65 28.96 16,073,094 +0.29(+1.02%)
May 08, 2014 28.68 29.05 28.57 28.67 18,277,102 -0.07(-0.23%)
May 07, 2014 28.75 28.84 28.49 28.74 26,597,096 +0.07(+0.23%)
May 06, 2014 29.15 29.19 28.57 28.67 26,517,012 -0.45(-1.53%)
May 05, 2014 28.94 29.17 28.81 29.12 13,363,317 +0.13(+0.45%)
May 02, 2014 29.25 29.37 28.97 28.99 20,232,038 -0.21(-0.73%)
May 01, 2014 29.05 29.23 28.87 29.20 19,286,980 +0.21(+0.71%)
Apr 30, 2014 28.99 29.05 28.79 28.99 17,737,864 -0.01(-0.03%)
Apr 29, 2014 29.22 29.33 28.85 29.00 23,936,276 -0.12(-0.41%)
Apr 28, 2014 29.51 29.57 28.66 29.12 26,144,010 -0.21(-0.73%)
Apr 25, 2014 29.56 29.66 29.12 29.33 44,114,240 +0.15(+0.51%)
Apr 24, 2014 29.36 29.58 28.78 29.19 37,941,160 +0.29(+0.99%)
Apr 23, 2014 29.34 29.34 28.83 28.90 21,633,062 -0.31(-1.07%)
Apr 22, 2014 28.96 29.26 28.87 29.21 21,586,784 +0.28(+0.95%)
Apr 21, 2014 28.87 28.99 28.68 28.94 14,847,155 +0.14(+0.47%)
Apr 17, 2014 28.97 29.31 28.80 28.80 22,520,150 -0.26(-0.90%)
Apr 16, 2014 28.60 29.10 28.39 29.06 27,468,552 +0.78(+2.76%)
Apr 15, 2014 28.72 28.78 27.89 28.28 37,660,564 -0.17(-0.61%)
Apr 14, 2014 28.59 28.76 28.21 28.46 29,655,826 +0.24(+0.84%)
Apr 11, 2014 28.65 28.79 28.20 28.22 39,865,864 -0.61(-2.12%)
Apr 10, 2014 29.86 29.86 28.81 28.83 32,578,686 -0.93(-3.12%)
Apr 09, 2014 29.41 29.84 29.23 29.76 22,056,876 +0.41(+1.40%)
Apr 08, 2014 29.00 29.43 28.94 29.35 25,966,690 +0.43(+1.49%)
Apr 07, 2014 29.23 29.31 28.76 28.92 27,011,612 -0.46(-1.57%)
Apr 04, 2014 30.20 30.34 29.28 29.38 28,518,834 -0.63(-2.11%)
Apr 03, 2014 30.32 30.52 29.90 30.01 17,452,886 -0.24(-0.79%)
Apr 02, 2014 30.52 30.53 30.07 30.25 20,227,166 -0.14(-0.46%)
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.