Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 31.85 32.15 31.75 32.08 17,467,820 +0.25(+0.80%)
Jun 27, 2014 31.67 31.90 31.57 31.82 10,612,185 +0.12(+0.39%)
Jun 26, 2014 31.61 31.73 31.50 31.70 17,864,234 +0.09(+0.30%)
Jun 25, 2014 31.42 31.65 31.40 31.61 16,752,393 +0.12(+0.37%)
Jun 24, 2014 31.42 31.59 31.39 31.49 12,688,803 +0.09(+0.30%)
Jun 23, 2014 31.59 31.62 31.25 31.40 12,942,812 -0.11(-0.35%)
Jun 20, 2014 31.74 31.78 31.48 31.50 13,247,481 -0.19(-0.61%)
Jun 19, 2014 31.45 31.74 31.42 31.70 30,914,874 +0.26(+0.82%)
Jun 18, 2014 30.73 31.44 30.71 31.44 49,864,320 +0.70(+2.27%)
Jun 17, 2014 30.72 30.80 30.56 30.74 15,900,722 -0.04(-0.14%)
Jun 16, 2014 30.61 31.04 30.55 30.78 26,763,774 +0.21(+0.68%)
Jun 13, 2014 30.35 30.63 30.22 30.58 11,712,431 +0.19(+0.64%)
Jun 12, 2014 30.22 30.48 29.92 30.38 23,095,036 +0.09(+0.31%)
Jun 11, 2014 30.64 30.64 30.27 30.29 14,332,932 -0.39(-1.27%)
Jun 10, 2014 30.70 30.84 30.64 30.68 12,047,273 -0.28(-0.91%)
Jun 06, 2014 31.09 31.24 30.94 30.96 11,254,205 -0.11(-0.35%)
Jun 05, 2014 30.78 31.11 30.76 31.07 11,709,425 +0.26(+0.84%)
Jun 04, 2014 30.77 30.83 30.63 30.81 9,783,918 -0.01(-0.05%)
Jun 03, 2014 30.65 30.87 30.62 30.82 11,137,688 +0.11(+0.37%)
Jun 02, 2014 30.63 30.77 30.57 30.71 10,082,231 -0.01(-0.02%)
May 30, 2014 30.42 30.73 30.42 30.71 11,520,558 +0.20(+0.66%)
May 29, 2014 30.42 30.52 30.29 30.51 13,660,393 +0.09(+0.28%)
May 28, 2014 30.25 30.45 30.21 30.43 17,433,894 +0.18(+0.59%)
May 27, 2014 30.28 30.43 30.20 30.25 13,155,531 +0.24(+0.79%)
May 23, 2014 30.01 30.01 30.01 30.01 12,398,014 -0.08(-0.25%)
May 22, 2014 29.85 30.17 29.84 30.08 5,166,978 +0.25(+0.83%)
May 21, 2014 29.90 29.91 29.74 29.84 9,607,104 +0.02(+0.07%)
May 20, 2014 29.81 30.00 29.63 29.81 15,009,681 +0.00(+0.00%)
May 19, 2014 30.20 30.25 29.79 29.81 18,729,552 -0.47(-1.54%)
May 16, 2014 30.22 30.31 30.08 30.28 14,042,655 +0.09(+0.31%)
May 15, 2014 30.32 30.47 30.16 30.19 16,089,784 -0.12(-0.40%)
May 14, 2014 30.22 30.50 30.12 30.31 27,987,750 +0.15(+0.50%)
May 13, 2014 30.15 30.30 30.03 30.16 12,007,049 +0.07(+0.24%)
May 12, 2014 30.43 30.47 30.05 30.09 18,945,564 -0.28(-0.92%)
May 09, 2014 30.78 30.89 30.35 30.37 16,941,386 -0.45(-1.47%)
May 08, 2014 31.15 31.17 30.75 30.82 21,097,724 -0.34(-1.08%)
May 07, 2014 30.73 31.18 30.70 31.16 18,900,262 +0.50(+1.62%)
May 06, 2014 30.76 30.86 30.64 30.66 14,673,987 -0.15(-0.49%)
May 05, 2014 30.51 30.84 30.50 30.81 20,754,510 +0.27(+0.89%)
May 02, 2014 30.96 31.01 30.40 30.54 38,870,288 -0.64(-2.05%)
May 01, 2014 31.05 31.27 30.84 31.18 26,306,546 +0.13(+0.42%)
Apr 30, 2014 30.98 31.26 30.98 31.05 30,375,994 +0.05(+0.16%)
Apr 29, 2014 31.09 31.23 30.91 31.00 24,306,096 -0.13(-0.42%)
Apr 28, 2014 30.94 31.18 30.87 31.13 25,910,148 +0.15(+0.49%)
Apr 25, 2014 30.61 30.98 30.61 30.98 22,900,530 +0.35(+1.15%)
Apr 24, 2014 30.44 30.71 30.27 30.63 15,668,406 +0.21(+0.69%)
Apr 23, 2014 30.40 30.75 30.37 30.42 23,669,862 +0.01(+0.05%)
Apr 22, 2014 30.41 30.43 30.21 30.40 14,974,245 +0.04(+0.14%)
Apr 21, 2014 30.40 30.61 30.22 30.36 15,385,934 -0.04(-0.12%)
Apr 17, 2014 30.68 30.40 30.40 30.40 25,033,852 -0.38(-1.24%)
Apr 16, 2014 30.55 30.78 30.49 30.78 17,274,416 +0.22(+0.73%)
Apr 15, 2014 30.14 30.55 30.14 30.55 20,896,086 +0.42(+1.38%)
Apr 14, 2014 30.09 30.24 29.93 30.14 13,410,420 +0.18(+0.60%)
Apr 11, 2014 29.98 30.17 29.89 29.96 24,803,164 -0.03(-0.10%)
Apr 10, 2014 30.12 30.34 29.89 29.99 22,267,154 -0.11(-0.38%)
Apr 09, 2014 30.14 30.23 29.79 30.10 25,217,944 -0.06(-0.21%)
Apr 08, 2014 29.75 30.21 29.54 30.17 16,508,837 +0.42(+1.43%)
Apr 07, 2014 29.77 30.07 29.73 29.74 18,518,586 -0.05(-0.17%)
Apr 04, 2014 29.76 30.12 29.69 29.79 18,954,336 +0.16(+0.53%)
Apr 03, 2014 29.55 29.73 29.52 29.64 7,621,458 +0.09(+0.32%)
Apr 02, 2014 29.54 29.65 29.42 29.54 16,222,265 -0.04(-0.15%)
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.