Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.62 30.85 30.55 30.65 160,979 +0.08(+0.26%)
May 29, 2014 30.25 30.62 30.08 30.57 76,451 +0.37(+1.23%)
May 28, 2014 30.37 30.37 29.81 30.20 100,276 -0.15(-0.49%)
May 27, 2014 30.16 30.72 30.00 30.35 153,594 +0.39(+1.30%)
May 23, 2014 29.69 29.96 29.96 29.96 79,400 +0.46(+1.56%)
May 22, 2014 29.52 29.80 29.31 29.50 27,272 -0.02(-0.07%)
May 21, 2014 29.69 30.00 29.33 29.52 91,123 -0.06(-0.20%)
May 20, 2014 29.37 29.86 28.84 29.58 108,203 -0.01(-0.03%)
May 19, 2014 28.73 29.67 28.73 29.59 77,071 +0.88(+3.07%)
May 16, 2014 28.15 28.78 28.03 28.71 79,800 +0.59(+2.10%)
May 15, 2014 28.36 28.53 27.98 28.12 126,576 -0.38(-1.33%)
May 14, 2014 29.00 29.15 28.42 28.50 112,055 -0.66(-2.26%)
May 13, 2014 29.44 30.10 29.14 29.16 92,944 -0.33(-1.12%)
May 12, 2014 28.61 29.76 28.61 29.49 68,020 +1.02(+3.58%)
May 09, 2014 27.56 28.50 27.56 28.47 53,107 +0.77(+2.78%)
May 08, 2014 28.02 28.48 27.63 27.70 55,234 -0.26(-0.93%)
May 07, 2014 27.25 28.01 26.84 27.96 81,003 +0.76(+2.79%)
May 06, 2014 26.99 27.56 26.90 27.20 176,868 +0.11(+0.41%)
May 05, 2014 27.07 27.37 26.68 27.09 55,987 -0.01(-0.04%)
May 02, 2014 27.05 27.64 26.89 27.10 105,701 +0.09(+0.33%)
May 01, 2014 26.78 27.16 26.51 27.01 141,905 +0.24(+0.90%)
Apr 30, 2014 26.96 26.96 26.09 26.77 76,058 -0.19(-0.70%)
Apr 29, 2014 27.31 27.40 26.95 26.96 58,821 -0.16(-0.59%)
Apr 28, 2014 27.25 27.46 26.95 27.12 116,571 -0.05(-0.18%)
Apr 25, 2014 27.19 27.55 26.91 27.17 60,261 -0.02(-0.07%)
Apr 24, 2014 27.42 27.67 26.79 27.19 59,269 -0.01(-0.04%)
Apr 23, 2014 27.41 27.53 26.98 27.20 76,221 -0.32(-1.16%)
Apr 22, 2014 27.15 27.77 27.07 27.52 51,419 +0.38(+1.40%)
Apr 21, 2014 27.22 27.44 26.92 27.14 87,269 -0.07(-0.26%)
Apr 17, 2014 26.99 27.21 27.21 27.21 182,000 +0.12(+0.44%)
Apr 16, 2014 27.05 27.15 26.89 27.09 52,627 +0.16(+0.59%)
Apr 15, 2014 27.10 27.27 26.56 26.93 106,298 -0.17(-0.63%)
Apr 14, 2014 27.27 27.50 27.00 27.10 150,784 +0.05(+0.18%)
Apr 11, 2014 27.02 27.43 26.93 27.05 66,047 -0.23(-0.84%)
Apr 10, 2014 28.20 28.21 26.94 27.28 81,732 -0.83(-2.95%)
Apr 09, 2014 27.42 28.29 27.29 28.11 45,702 +0.86(+3.16%)
Apr 08, 2014 28.21 28.40 26.66 27.25 139,950 -1.00(-3.54%)
Apr 07, 2014 28.97 29.16 27.67 28.25 49,927 -0.77(-2.65%)
Apr 04, 2014 30.13 30.13 28.60 29.02 53,248 -0.95(-3.17%)
Apr 03, 2014 30.03 30.26 29.72 29.97 38,523 +0.03(+0.10%)
Apr 02, 2014 30.13 30.72 29.60 29.94 82,043 -0.06(-0.20%)
Apr 01, 2014 29.87 30.10 29.37 30.00 75,052 +0.27(+0.91%)
Mar 31, 2014 29.34 30.04 29.21 29.73 47,806 +0.51(+1.75%)
Mar 28, 2014 29.61 30.18 29.10 29.22 45,654 -0.41(-1.38%)
Mar 27, 2014 29.10 29.69 28.75 29.63 48,052 +0.65(+2.24%)
Mar 26, 2014 30.23 30.25 28.28 28.98 66,148 -1.00(-3.34%)
Mar 25, 2014 29.50 30.43 29.50 29.98 45,466 +0.68(+2.32%)
Mar 24, 2014 29.70 29.70 28.87 29.30 61,462 -0.30(-1.01%)
Mar 21, 2014 29.20 29.71 28.94 29.60 92,186 +0.54(+1.86%)
Mar 20, 2014 29.00 29.59 28.78 29.06 48,755 +0.08(+0.28%)
Mar 19, 2014 28.90 29.22 28.65 28.98 47,544 -0.02(-0.07%)
Mar 18, 2014 28.42 29.02 28.36 29.00 59,621 +0.69(+2.44%)
Mar 17, 2014 28.34 29.00 28.08 28.31 40,612 +0.03(+0.11%)
Mar 14, 2014 27.93 28.96 27.67 28.28 81,405 +0.34(+1.22%)
Mar 13, 2014 28.02 28.34 27.35 27.94 59,971 -0.16(-0.57%)
Mar 12, 2014 27.62 28.27 27.02 28.10 54,671 +0.35(+1.26%)
Mar 11, 2014 28.52 28.86 27.26 27.75 78,912 -0.66(-2.32%)
Mar 10, 2014 28.94 28.98 28.20 28.41 43,289 -0.53(-1.83%)
Mar 07, 2014 29.53 29.83 28.54 28.94 46,335 -0.33(-1.13%)
Mar 06, 2014 29.58 29.93 29.02 29.27 51,208 -0.15(-0.51%)
Mar 05, 2014 29.73 29.73 28.99 29.42 59,310 -0.27(-0.91%)
Mar 04, 2014 28.70 30.00 28.33 29.69 78,685 +1.32(+4.65%)
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.