Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 28.65 29.13 28.65 29.01 4,081,010 +0.26(+0.91%)
May 29, 2014 28.88 28.95 28.54 28.75 3,511,683 -0.07(-0.24%)
May 28, 2014 28.84 28.94 28.56 28.82 3,852,166 -0.03(-0.10%)
May 27, 2014 29.10 29.16 28.79 28.85 4,681,656 -0.10(-0.34%)
May 23, 2014 28.84 28.95 28.95 28.95 5,864,025 +0.19(+0.66%)
May 22, 2014 28.52 28.93 28.49 28.76 2,219,472 +0.22(+0.76%)
May 21, 2014 28.42 28.68 28.30 28.54 3,061,198 +0.19(+0.67%)
May 20, 2014 28.86 28.86 28.27 28.35 4,639,906 -0.63(-2.18%)
May 19, 2014 29.18 29.18 28.88 28.99 3,191,783 -0.18(-0.60%)
May 16, 2014 28.71 29.22 28.62 29.16 4,884,848 +0.51(+1.77%)
May 15, 2014 28.88 28.89 28.37 28.65 4,809,248 -0.37(-1.26%)
May 14, 2014 29.03 29.27 29.01 29.02 4,093,066 -0.01(-0.02%)
May 13, 2014 28.84 29.33 28.80 29.03 6,000,711 +0.13(+0.44%)
May 12, 2014 28.61 28.92 28.60 28.90 6,336,901 +0.39(+1.36%)
May 09, 2014 28.91 29.02 28.11 28.51 14,763,585 +0.90(+3.26%)
May 08, 2014 27.49 27.98 27.01 27.61 8,110,998 +0.32(+1.16%)
May 07, 2014 27.73 27.77 27.09 27.30 7,358,817 -0.37(-1.35%)
May 06, 2014 27.89 28.04 27.58 27.67 7,504,849 -0.37(-1.33%)
May 05, 2014 27.57 28.17 27.42 28.04 5,520,293 +0.40(+1.45%)
May 02, 2014 28.10 28.25 27.47 27.64 5,348,960 -0.31(-1.11%)
May 01, 2014 27.75 28.11 27.63 27.95 5,715,584 +0.30(+1.07%)
Apr 30, 2014 27.90 27.90 27.52 27.66 5,430,425 -0.33(-1.18%)
Apr 29, 2014 27.65 28.00 27.51 27.99 5,564,370 +0.42(+1.53%)
Apr 28, 2014 27.44 27.74 27.20 27.56 6,925,017 +0.27(+1.01%)
Apr 25, 2014 27.26 27.39 27.09 27.29 3,476,020 -0.10(-0.36%)
Apr 24, 2014 27.61 27.62 27.18 27.39 5,205,703 -0.13(-0.49%)
Apr 23, 2014 27.34 27.77 27.32 27.52 5,230,468 +0.20(+0.72%)
Apr 22, 2014 27.12 27.52 27.01 27.32 6,152,629 +0.27(+0.99%)
Apr 21, 2014 27.15 27.36 26.97 27.06 5,136,100 -0.09(-0.34%)
Apr 17, 2014 27.30 27.15 27.15 27.15 7,069,514 -0.30(-1.08%)
Apr 16, 2014 27.21 27.55 27.08 27.44 8,210,601 +0.44(+1.64%)
Apr 15, 2014 26.64 27.14 26.45 27.00 8,717,927 +0.40(+1.51%)
Apr 14, 2014 27.25 27.36 26.41 26.60 11,837,594 -0.42(-1.56%)
Apr 11, 2014 26.08 27.18 26.04 27.02 21,722,202 -0.63(-2.27%)
Apr 10, 2014 28.12 28.38 27.60 27.65 13,447,273 -0.49(-1.73%)
Apr 09, 2014 28.55 28.70 28.02 28.13 11,722,437 -0.53(-1.87%)
Apr 08, 2014 28.39 28.70 28.14 28.67 4,418,823 +0.27(+0.97%)
Apr 07, 2014 28.30 28.91 28.30 28.39 5,819,588 -0.56(-1.94%)
Apr 04, 2014 29.53 29.54 28.92 28.96 7,701,850 -0.46(-1.57%)
Apr 03, 2014 29.38 29.90 29.22 29.42 7,009,341 +0.10(+0.33%)
Apr 02, 2014 28.66 29.38 28.58 29.32 9,174,464 +0.64(+2.22%)
Apr 01, 2014 28.34 28.73 28.22 28.68 7,055,586 +0.64(+2.30%)
Mar 31, 2014 28.21 28.27 27.76 28.04 6,123,969 -0.08(-0.27%)
Mar 28, 2014 27.91 28.31 27.82 28.12 3,387,090 +0.20(+0.73%)
Mar 27, 2014 28.01 28.33 27.85 27.91 4,101,893 +0.04(+0.13%)
Mar 26, 2014 28.24 28.30 27.87 27.88 6,272,301 -0.24(-0.87%)
Mar 25, 2014 28.78 28.78 27.88 28.12 7,405,091 -0.58(-2.02%)
Mar 24, 2014 29.21 29.36 28.64 28.71 4,368,857 -0.48(-1.63%)
Mar 21, 2014 29.16 29.43 29.06 29.18 6,182,171 +0.18(+0.63%)
Mar 20, 2014 29.00 29.15 28.85 29.00 3,026,734 -0.13(-0.43%)
Mar 19, 2014 29.50 29.53 28.93 29.13 4,543,790 -0.37(-1.26%)
Mar 18, 2014 29.57 29.73 29.37 29.50 4,254,088 -0.04(-0.14%)
Mar 17, 2014 29.50 29.72 29.39 29.54 5,385,546 +0.08(+0.29%)
Mar 14, 2014 28.92 30.02 28.86 29.45 9,158,894 +0.57(+1.96%)
Mar 13, 2014 29.02 29.03 28.73 28.89 6,186,583 -0.02(-0.07%)
Mar 12, 2014 28.80 29.05 28.28 28.91 7,322,848 -0.37(-1.27%)
Mar 11, 2014 29.46 29.51 29.22 29.28 6,505,060 -0.13(-0.45%)
Mar 10, 2014 29.61 29.76 29.17 29.41 6,826,637 -0.25(-0.85%)
Mar 07, 2014 28.98 29.72 28.73 29.66 17,476,866 +0.06(+0.21%)
Mar 06, 2014 29.91 30.02 29.56 29.60 4,687,414 -0.22(-0.75%)
Mar 05, 2014 29.94 30.15 29.73 29.83 5,153,309 -0.13(-0.42%)
Mar 04, 2014 30.50 30.59 29.93 29.95 6,916,658 -0.32(-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.