Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 29.03 29.51 29.02 29.39 4,028,800 +0.26(+0.91%)
May 29, 2014 29.25 29.33 28.91 29.13 3,466,757 -0.07(-0.24%)
May 28, 2014 29.22 29.31 28.93 29.20 3,802,884 -0.03(-0.10%)
May 27, 2014 29.48 29.54 29.16 29.23 4,621,762 -0.10(-0.34%)
May 23, 2014 29.22 29.33 29.33 29.33 5,789,004 +0.19(+0.66%)
May 22, 2014 28.89 29.30 28.85 29.13 2,191,077 +0.22(+0.76%)
May 21, 2014 28.79 29.05 28.67 28.91 3,022,035 +0.19(+0.67%)
May 20, 2014 29.23 29.23 28.64 28.72 4,580,546 -0.64(-2.18%)
May 19, 2014 29.56 29.56 29.26 29.36 3,150,949 -0.18(-0.60%)
May 16, 2014 29.08 29.60 28.99 29.54 4,822,355 +0.51(+1.77%)
May 15, 2014 29.25 29.27 28.74 29.03 4,747,721 -0.37(-1.26%)
May 14, 2014 29.40 29.65 29.38 29.40 4,040,702 -0.01(-0.02%)
May 13, 2014 29.21 29.71 29.17 29.40 5,923,942 +0.13(+0.44%)
May 12, 2014 28.98 29.30 28.97 29.28 6,255,831 +0.39(+1.36%)
May 09, 2014 29.29 29.40 28.47 28.88 14,574,709 +0.91(+3.26%)
May 08, 2014 27.84 28.34 27.36 27.97 8,007,231 +0.32(+1.16%)
May 07, 2014 28.09 28.13 27.44 27.65 7,264,673 -0.38(-1.35%)
May 06, 2014 28.25 28.40 27.94 28.03 7,408,836 -0.38(-1.33%)
May 05, 2014 27.93 28.54 27.78 28.41 5,449,670 +0.41(+1.45%)
May 02, 2014 28.46 28.62 27.83 28.00 5,280,528 -0.31(-1.11%)
May 01, 2014 28.11 28.48 27.99 28.31 5,642,463 +0.30(+1.07%)
Apr 30, 2014 28.26 28.26 27.88 28.01 5,360,952 -0.34(-1.18%)
Apr 29, 2014 28.01 28.36 27.86 28.35 5,493,183 +0.43(+1.53%)
Apr 28, 2014 27.79 28.10 27.56 27.92 6,836,423 +0.28(+1.01%)
Apr 25, 2014 27.61 27.74 27.44 27.64 3,431,550 -0.10(-0.36%)
Apr 24, 2014 27.97 27.98 27.53 27.74 5,139,105 -0.14(-0.49%)
Apr 23, 2014 27.69 28.13 27.68 27.88 5,163,553 +0.20(+0.72%)
Apr 22, 2014 27.47 27.88 27.36 27.68 6,073,916 +0.27(+0.99%)
Apr 21, 2014 27.50 27.71 27.32 27.41 5,070,392 -0.09(-0.34%)
Apr 17, 2014 27.66 27.50 27.50 27.50 6,979,071 -0.30(-1.08%)
Apr 16, 2014 27.56 27.91 27.43 27.80 8,105,560 +0.45(+1.64%)
Apr 15, 2014 26.99 27.49 26.79 27.35 8,606,395 +0.41(+1.51%)
Apr 14, 2014 27.61 27.71 26.75 26.94 11,686,151 -0.43(-1.56%)
Apr 11, 2014 26.42 27.54 26.37 27.37 21,444,302 -0.63(-2.27%)
Apr 10, 2014 28.48 28.75 27.96 28.01 13,275,237 -0.49(-1.73%)
Apr 09, 2014 28.92 29.07 28.38 28.50 11,572,467 -0.54(-1.87%)
Apr 08, 2014 28.76 29.08 28.50 29.04 4,362,291 +0.28(+0.97%)
Apr 07, 2014 28.67 29.29 28.67 28.76 5,745,136 -0.57(-1.94%)
Apr 04, 2014 29.91 29.92 29.29 29.33 7,603,318 -0.47(-1.57%)
Apr 03, 2014 29.76 30.28 29.60 29.80 6,919,669 +0.10(+0.33%)
Apr 02, 2014 29.03 29.76 28.95 29.70 9,057,093 +0.65(+2.22%)
Apr 01, 2014 28.71 29.10 28.58 29.06 6,965,322 +0.65(+2.30%)
Mar 31, 2014 28.57 28.64 28.12 28.40 6,045,623 -0.08(-0.27%)
Mar 28, 2014 28.28 28.68 28.18 28.48 3,343,758 +0.21(+0.73%)
Mar 27, 2014 28.37 28.69 28.21 28.28 4,049,416 +0.04(+0.13%)
Mar 26, 2014 28.61 28.67 28.23 28.24 6,192,058 -0.25(-0.87%)
Mar 25, 2014 29.16 29.16 28.24 28.49 7,310,355 -0.59(-2.02%)
Mar 24, 2014 29.59 29.74 29.01 29.08 4,312,965 -0.48(-1.63%)
Mar 21, 2014 29.54 29.81 29.43 29.56 6,103,081 +0.18(+0.63%)
Mar 20, 2014 29.38 29.52 29.23 29.38 2,988,012 -0.13(-0.43%)
Mar 19, 2014 29.88 29.91 29.30 29.50 4,485,660 -0.38(-1.26%)
Mar 18, 2014 29.95 30.11 29.75 29.88 4,199,665 -0.04(-0.14%)
Mar 17, 2014 29.88 30.11 29.77 29.92 5,316,647 +0.09(+0.29%)
Mar 14, 2014 29.30 30.41 29.23 29.84 9,041,722 +0.57(+1.96%)
Mar 13, 2014 29.40 29.41 29.11 29.26 6,107,436 -0.02(-0.07%)
Mar 12, 2014 29.18 29.42 28.64 29.28 7,229,165 -0.38(-1.27%)
Mar 11, 2014 29.84 29.89 29.60 29.66 6,421,840 -0.13(-0.45%)
Mar 10, 2014 29.99 30.15 29.55 29.79 6,739,302 -0.26(-0.85%)
Mar 07, 2014 29.35 30.11 29.11 30.05 17,253,280 +0.06(+0.21%)
Mar 06, 2014 30.30 30.41 29.94 29.98 4,627,447 -0.23(-0.75%)
Mar 05, 2014 30.33 30.54 30.12 30.21 5,087,381 -0.13(-0.42%)
Mar 04, 2014 30.90 30.98 30.32 30.34 6,828,172 -0.33(-1.06%)
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.