Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 29.46 29.69 29.40 29.63 2,739,811 +0.24(+0.82%)
Jun 27, 2014 29.15 29.45 29.15 29.39 2,974,111 +0.18(+0.61%)
Jun 26, 2014 29.60 29.70 29.05 29.21 3,333,533 -0.33(-1.11%)
Jun 25, 2014 29.66 29.78 29.30 29.54 2,977,377 -0.12(-0.41%)
Jun 24, 2014 29.67 29.98 29.48 29.66 3,974,671 -0.13(-0.43%)
Jun 23, 2014 29.73 29.97 29.61 29.79 2,633,519 +0.08(+0.26%)
Jun 20, 2014 29.72 29.92 29.58 29.71 4,064,161 +0.06(+0.22%)
Jun 19, 2014 29.88 29.93 29.52 29.65 3,831,308 -0.11(-0.38%)
Jun 18, 2014 29.87 29.90 29.58 29.76 3,842,215 +0.36(+1.24%)
Jun 17, 2014 29.33 29.59 29.24 29.40 2,913,479 +0.16(+0.54%)
Jun 16, 2014 29.17 29.34 29.08 29.24 2,785,862 -0.06(-0.19%)
Jun 13, 2014 28.98 29.31 28.98 29.30 2,401,158 +0.26(+0.88%)
Jun 12, 2014 29.04 29.17 28.90 29.04 2,531,748 -0.17(-0.59%)
Jun 11, 2014 29.40 29.55 29.17 29.21 2,427,089 -0.21(-0.73%)
Jun 10, 2014 29.76 29.82 29.43 29.43 2,860,922 -0.56(-1.85%)
Jun 06, 2014 29.62 30.15 29.57 29.98 4,519,695 +0.62(+2.11%)
Jun 05, 2014 29.46 29.46 29.05 29.36 3,224,676 +0.03(+0.10%)
Jun 04, 2014 29.11 29.35 28.90 29.33 5,730,610 +0.31(+1.06%)
Jun 03, 2014 29.52 29.52 28.97 29.03 4,742,345 -0.56(-1.90%)
Jun 02, 2014 29.48 29.66 29.18 29.59 3,795,464 +0.20(+0.68%)
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%)
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.