Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 29.76 29.84 29.62 29.68 20,297,538 +0.01(+0.03%)
Jun 27, 2014 29.67 29.75 29.48 29.67 30,672,693 +0.08(+0.27%)
Jun 26, 2014 29.72 29.79 29.48 29.59 19,381,385 -0.21(-0.70%)
Jun 25, 2014 29.15 29.84 29.15 29.80 31,455,639 +0.50(+1.71%)
Jun 24, 2014 29.43 29.48 29.30 29.30 23,329,038 -0.15(-0.51%)
Jun 23, 2014 29.81 29.85 29.33 29.45 25,116,613 -0.33(-1.11%)
Jun 20, 2014 29.74 29.92 29.63 29.78 31,303,024 +0.19(+0.64%)
Jun 19, 2014 29.70 29.71 29.50 29.59 20,307,647 -0.12(-0.40%)
Jun 18, 2014 29.53 29.71 29.34 29.71 19,089,026 +0.23(+0.78%)
Jun 17, 2014 29.58 29.62 29.44 29.48 18,256,589 -0.13(-0.44%)
Jun 16, 2014 29.50 29.71 29.32 29.61 24,858,951 +0.08(+0.27%)
Jun 13, 2014 29.46 29.59 29.36 29.53 19,604,327 +0.08(+0.27%)
Jun 12, 2014 29.38 29.59 29.35 29.45 24,077,276 +0.02(+0.07%)
Jun 11, 2014 29.46 29.55 29.38 29.43 18,725,542 -0.07(-0.24%)
Jun 10, 2014 29.34 29.50 29.25 29.50 18,113,702 +0.08(+0.27%)
Jun 06, 2014 29.81 29.87 29.34 29.42 26,817,064 -0.34(-1.14%)
Jun 05, 2014 29.69 29.79 29.48 29.76 19,317,237 +0.12(+0.40%)
Jun 04, 2014 29.61 29.74 29.52 29.64 23,386,018 +0.05(+0.17%)
Jun 03, 2014 29.77 29.82 29.55 29.59 24,031,533 -0.12(-0.40%)
Jun 02, 2014 29.59 29.80 29.59 29.71 19,948,282 +0.08(+0.27%)
May 30, 2014 29.56 29.75 29.51 29.63 26,239,799 +0.03(+0.10%)
May 29, 2014 29.73 29.76 29.53 29.60 24,434,021 -0.01(-0.03%)
May 28, 2014 29.70 29.82 29.60 29.61 25,645,863 +0.00(+0.00%)
May 27, 2014 29.93 29.99 29.57 29.61 26,176,272 +0.12(+0.41%)
May 23, 2014 29.57 29.49 29.49 29.49 18,933,500 -0.26(-0.89%)
May 22, 2014 29.56 29.87 29.55 29.75 15,105,681 +0.18(+0.63%)
May 21, 2014 29.25 29.92 29.20 29.57 21,438,792 +0.32(+1.09%)
May 20, 2014 29.54 29.54 29.21 29.25 24,816,151 -0.03(-0.10%)
May 19, 2014 29.58 29.71 29.25 29.28 40,878,382 +0.16(+0.55%)
May 16, 2014 29.00 29.55 29.00 29.12 35,704,300 +0.06(+0.21%)
May 15, 2014 29.07 29.18 28.91 29.06 26,796,023 -0.04(-0.14%)
May 14, 2014 29.14 29.28 28.92 29.10 26,779,397 -0.10(-0.34%)
May 13, 2014 29.11 29.40 29.10 29.20 26,286,178 +0.07(+0.24%)
May 12, 2014 29.34 29.38 29.03 29.13 21,525,146 +0.10(+0.34%)
May 09, 2014 29.10 29.21 28.77 29.03 38,996,257 -0.14(-0.48%)
May 08, 2014 29.12 29.44 28.98 29.17 35,952,100 +0.15(+0.52%)
May 07, 2014 29.14 29.48 28.85 29.02 49,002,551 -0.41(-1.39%)
May 06, 2014 30.00 30.01 29.33 29.43 54,083,014 -0.53(-1.77%)
May 05, 2014 30.26 30.27 29.85 29.96 54,296,729 -0.79(-2.57%)
May 02, 2014 31.02 31.06 30.55 30.75 41,708,460 -0.40(-1.28%)
May 01, 2014 31.08 31.58 30.94 31.15 41,338,921 -0.13(-0.42%)
Apr 30, 2014 31.76 31.94 31.22 31.28 35,447,619 -0.48(-1.51%)
Apr 29, 2014 32.06 32.09 31.40 31.76 39,654,741 -0.28(-0.87%)
Apr 28, 2014 31.59 32.35 31.37 32.04 70,241,856 +1.29(+4.20%)
Apr 25, 2014 30.73 30.80 30.55 30.75 18,669,530 +0.04(+0.13%)
Apr 24, 2014 30.90 30.90 30.20 30.71 24,868,150 -0.21(-0.68%)
Apr 23, 2014 31.18 31.18 30.76 30.92 20,387,734 -0.08(-0.26%)
Apr 22, 2014 30.85 31.25 30.85 31.00 25,839,062 +0.14(+0.45%)
Apr 21, 2014 30.54 30.94 30.40 30.86 30,271,963 +0.61(+2.02%)
Apr 17, 2014 30.15 30.25 30.25 30.25 26,536,800 +0.16(+0.53%)
Apr 16, 2014 30.15 30.22 29.92 30.09 29,427,173 +0.20(+0.67%)
Apr 15, 2014 29.97 30.15 29.60 29.89 30,020,092 +0.02(+0.07%)
Apr 14, 2014 30.05 30.13 29.58 29.87 28,823,778 +0.01(+0.03%)
Apr 11, 2014 30.50 30.50 29.83 29.86 40,821,080 -0.75(-2.45%)
Apr 10, 2014 31.38 31.43 30.51 30.61 30,340,620 -0.62(-1.99%)
Apr 09, 2014 30.99 31.25 30.62 31.23 38,485,803 +0.36(+1.17%)
Apr 08, 2014 31.26 31.39 30.85 30.87 33,584,169 -0.33(-1.06%)
Apr 07, 2014 31.48 31.71 31.05 31.20 54,406,319 -0.96(-2.99%)
Apr 04, 2014 32.52 32.69 32.07 32.16 26,276,720 -0.24(-0.74%)
Apr 03, 2014 32.43 32.49 32.18 32.40 20,035,994 +0.11(+0.34%)
Apr 02, 2014 31.92 32.39 31.81 32.29 21,596,228 +0.34(+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.