Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 34.49 34.94 34.32 34.91 40,545,464 +0.51(+1.49%)
May 29, 2014 34.24 34.41 34.03 34.40 23,277,516 +0.28(+0.82%)
May 28, 2014 34.23 34.27 33.96 34.12 30,150,676 -0.15(-0.45%)
May 27, 2014 34.33 34.33 33.95 34.27 30,675,952 +0.06(+0.17%)
May 23, 2014 34.43 34.21 34.21 34.21 21,131,368 -0.03(-0.07%)
May 22, 2014 34.36 34.41 33.98 34.24 16,218,036 -0.17(-0.50%)
May 21, 2014 33.94 34.41 33.89 34.41 26,207,900 +0.57(+1.69%)
May 20, 2014 33.84 34.06 33.65 33.84 24,864,218 -0.06(-0.18%)
May 19, 2014 33.78 33.96 33.66 33.90 27,722,552 -0.07(-0.20%)
May 16, 2014 33.83 33.97 33.49 33.97 35,025,384 +0.20(+0.58%)
May 15, 2014 34.19 34.45 33.69 33.77 44,122,556 -0.55(-1.59%)
May 14, 2014 34.37 34.49 34.15 34.32 22,010,306 -0.15(-0.45%)
May 13, 2014 34.04 34.54 33.98 34.47 31,630,138 +0.62(+1.84%)
May 12, 2014 33.65 33.89 33.58 33.85 26,769,376 +0.36(+1.09%)
May 09, 2014 33.48 33.74 33.34 33.48 35,011,936 -0.08(-0.25%)
May 08, 2014 33.31 33.79 33.00 33.57 37,794,436 +0.18(+0.55%)
May 07, 2014 33.21 33.46 32.61 33.38 49,269,872 +0.31(+0.93%)
May 06, 2014 33.27 33.32 32.98 33.08 30,658,570 -0.31(-0.94%)
May 05, 2014 33.47 33.57 33.28 33.39 26,490,906 -0.22(-0.66%)
May 02, 2014 34.13 34.16 33.58 33.61 51,273,724 -0.26(-0.77%)
May 01, 2014 34.07 34.18 33.83 33.87 33,936,156 -0.34(-0.99%)
Apr 30, 2014 34.21 34.29 34.02 34.21 41,809,208 -0.09(-0.27%)
Apr 29, 2014 34.80 34.88 34.20 34.30 34,982,668 -0.30(-0.88%)
Apr 28, 2014 33.99 34.96 33.95 34.61 59,708,116 +0.81(+2.41%)
Apr 25, 2014 34.12 34.45 33.66 33.80 67,176,072 +0.04(+0.13%)
Apr 24, 2014 33.65 33.85 33.28 33.75 48,887,564 +0.14(+0.43%)
Apr 23, 2014 33.86 33.86 33.42 33.61 28,777,870 -0.25(-0.75%)
Apr 22, 2014 33.84 33.99 33.73 33.86 31,744,858 +0.04(+0.13%)
Apr 21, 2014 33.98 34.00 33.69 33.82 26,215,064 -0.06(-0.17%)
Apr 17, 2014 33.88 33.88 33.88 33.88 43,327,788 -0.33(-0.97%)
Apr 16, 2014 33.92 34.22 33.79 34.21 35,416,928 +0.55(+1.64%)
Apr 15, 2014 33.31 33.84 33.07 33.66 40,109,092 +0.48(+1.45%)
Apr 14, 2014 33.12 33.37 32.94 33.18 37,783,500 -0.02(-0.07%)
Apr 11, 2014 33.02 33.69 33.02 33.20 40,545,384 -0.13(-0.38%)
Apr 10, 2014 34.24 34.46 33.10 33.33 54,103,060 -0.94(-2.74%)
Apr 09, 2014 33.81 34.34 33.77 34.27 32,169,946 +0.55(+1.63%)
Apr 08, 2014 33.66 33.81 33.19 33.72 42,384,916 +0.02(+0.05%)
Apr 07, 2014 33.84 34.10 33.65 33.70 44,313,576 -0.06(-0.18%)
Apr 04, 2014 34.93 35.05 33.57 33.76 60,711,352 -0.97(-2.78%)
Apr 03, 2014 34.96 34.96 34.47 34.73 35,408,948 -0.29(-0.82%)
Apr 02, 2014 35.09 35.28 34.86 35.01 33,740,364 -0.06(-0.17%)
Apr 01, 2014 34.85 35.22 34.78 35.07 38,325,528 +0.36(+1.05%)
Mar 31, 2014 34.24 35.14 34.21 34.71 55,293,556 +0.58(+1.71%)
Mar 28, 2014 33.69 34.41 33.60 34.13 51,338,480 +0.80(+2.39%)
Mar 27, 2014 33.65 33.85 33.31 33.33 41,491,416 -0.36(-1.08%)
Mar 26, 2014 34.28 34.47 33.53 33.69 49,265,368 -0.47(-1.36%)
Mar 25, 2014 34.43 34.71 33.84 34.16 50,791,828 -0.14(-0.40%)
Mar 24, 2014 34.16 34.41 33.75 34.29 54,400,932 +0.29(+0.85%)
Mar 21, 2014 34.48 34.67 33.88 34.01 95,339,160 -0.14(-0.42%)
Mar 20, 2014 33.24 34.42 33.23 34.15 67,723,128 +0.90(+2.70%)
Mar 19, 2014 33.42 33.49 32.95 33.25 41,497,056 -0.24(-0.71%)
Mar 18, 2014 32.40 33.79 32.36 33.49 75,447,192 +1.27(+3.94%)
Mar 17, 2014 32.09 32.53 32.00 32.22 24,074,598 +0.30(+0.93%)
Mar 14, 2014 31.88 32.29 31.76 31.92 32,116,276 -0.16(-0.50%)
Mar 13, 2014 32.53 32.56 31.87 32.08 37,947,636 -0.32(-0.99%)
Mar 12, 2014 32.01 32.54 32.00 32.41 35,987,624 +0.21(+0.66%)
Mar 11, 2014 32.07 32.37 31.94 32.19 29,737,252 +0.17(+0.53%)
Mar 10, 2014 32.17 32.19 31.94 32.03 22,383,688 -0.07(-0.21%)
Mar 07, 2014 32.41 32.48 31.92 32.09 31,408,894 -0.21(-0.66%)
Mar 06, 2014 32.30 32.38 32.08 32.30 27,802,422 +0.03(+0.11%)
Mar 05, 2014 32.39 32.41 32.12 32.27 23,876,112 -0.25(-0.78%)
Mar 04, 2014 32.35 32.58 32.24 32.53 31,648,588 +0.53(+1.67%)
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.