Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 28.91 29.04 28.58 28.67 502,605 -0.20(-0.69%)
May 29, 2014 29.24 29.35 28.55 28.87 656,531 -0.27(-0.93%)
May 28, 2014 29.36 29.43 29.03 29.14 340,195 -0.47(-1.59%)
May 27, 2014 29.68 29.88 29.41 29.61 494,852 +0.19(+0.65%)
May 23, 2014 29.15 29.42 29.42 29.42 451,300 +0.68(+2.37%)
May 22, 2014 28.46 29.00 28.37 28.74 322,605 +0.30(+1.05%)
May 21, 2014 28.58 28.78 28.07 28.44 469,036 +0.07(+0.25%)
May 20, 2014 28.87 28.87 28.19 28.37 415,780 -0.66(-2.27%)
May 19, 2014 29.07 29.30 28.97 29.03 377,288 -0.11(-0.38%)
May 16, 2014 28.61 29.23 28.43 29.14 429,367 +0.48(+1.67%)
May 15, 2014 28.85 28.87 28.36 28.66 377,814 -0.29(-1.00%)
May 14, 2014 29.39 29.60 28.93 28.95 724,050 -0.56(-1.90%)
May 13, 2014 29.96 30.15 29.45 29.51 651,541 -0.43(-1.44%)
May 12, 2014 29.28 30.01 29.23 29.94 801,357 +0.82(+2.82%)
May 09, 2014 28.09 29.13 27.93 29.12 597,666 +0.88(+3.12%)
May 08, 2014 27.94 28.88 27.89 28.24 542,650 +0.28(+1.00%)
May 07, 2014 27.91 28.01 27.48 27.96 420,263 +0.06(+0.22%)
May 06, 2014 28.25 28.42 27.85 27.90 516,112 -0.42(-1.48%)
May 05, 2014 28.18 28.47 28.00 28.32 524,671 -0.02(-0.07%)
May 02, 2014 28.07 28.75 28.03 28.34 764,129 +0.31(+1.11%)
May 01, 2014 27.63 28.14 27.44 28.03 1,083,634 +0.50(+1.82%)
Apr 30, 2014 27.02 27.53 26.86 27.53 665,867 +0.48(+1.77%)
Apr 29, 2014 26.95 27.38 26.67 27.05 537,785 +0.16(+0.60%)
Apr 28, 2014 26.60 27.15 26.50 26.89 602,340 +0.40(+1.51%)
Apr 25, 2014 26.96 26.96 26.40 26.49 428,736 -0.49(-1.82%)
Apr 24, 2014 26.85 27.18 26.65 26.98 711,920 +0.27(+1.01%)
Apr 23, 2014 26.72 27.30 26.63 26.71 827,136 +0.01(+0.04%)
Apr 22, 2014 26.45 27.05 26.26 26.70 933,846 +0.29(+1.10%)
Apr 21, 2014 26.26 26.56 26.10 26.41 463,305 +0.24(+0.92%)
Apr 17, 2014 26.16 26.17 26.17 26.17 775,700 -0.03(-0.11%)
Apr 16, 2014 26.12 26.35 25.96 26.20 570,988 +0.29(+1.12%)
Apr 15, 2014 25.93 26.30 25.38 25.91 773,329 +0.03(+0.12%)
Apr 14, 2014 26.09 26.21 25.70 25.88 470,845 -0.06(-0.23%)
Apr 11, 2014 26.23 26.53 25.70 25.94 822,612 -0.55(-2.08%)
Apr 10, 2014 27.36 27.60 26.42 26.49 596,848 -0.92(-3.36%)
Apr 09, 2014 27.16 27.46 26.96 27.41 779,084 +0.31(+1.14%)
Apr 08, 2014 26.56 27.31 26.29 27.10 856,484 +0.48(+1.80%)
Apr 07, 2014 27.04 27.14 26.38 26.62 1,022,119 -0.54(-1.99%)
Apr 04, 2014 28.00 28.26 27.13 27.16 1,218,607 -0.31(-1.13%)
Apr 03, 2014 27.67 28.05 27.27 27.47 498,993 -0.12(-0.43%)
Apr 02, 2014 27.45 27.64 27.05 27.59 640,910 +0.22(+0.80%)
Apr 01, 2014 27.11 27.44 27.07 27.37 585,164 +0.28(+1.03%)
Mar 31, 2014 27.32 27.50 26.86 27.09 1,092,329 +0.04(+0.15%)
Mar 28, 2014 26.51 28.00 26.45 27.05 2,429,334 +0.57(+2.15%)
Mar 27, 2014 27.38 27.49 26.25 26.48 1,784,927 -0.89(-3.27%)
Mar 26, 2014 27.53 27.75 26.97 27.38 916,819 +0.07(+0.27%)
Mar 25, 2014 28.30 28.57 27.21 27.30 1,110,004 -0.81(-2.88%)
Mar 24, 2014 28.30 28.48 27.66 28.11 578,020 +0.00(+0.00%)
Mar 21, 2014 28.40 28.69 28.05 28.11 660,290 -0.07(-0.25%)
Mar 20, 2014 27.63 28.26 27.63 28.18 700,486 +0.44(+1.59%)
Mar 19, 2014 27.70 27.96 27.44 27.74 674,344 +0.02(+0.07%)
Mar 18, 2014 26.97 27.78 26.87 27.72 728,690 +0.66(+2.44%)
Mar 17, 2014 26.82 27.22 26.59 27.06 408,883 +0.39(+1.46%)
Mar 14, 2014 26.47 27.05 26.13 26.67 850,737 -0.10(-0.37%)
Mar 13, 2014 27.69 27.74 26.58 26.77 1,076,445 -0.16(-0.59%)
Mar 12, 2014 27.35 27.46 26.79 26.93 758,910 -0.55(-2.00%)
Mar 11, 2014 27.61 27.77 27.31 27.48 465,208 -0.18(-0.65%)
Mar 10, 2014 27.75 27.86 27.30 27.66 601,160 -0.09(-0.32%)
Mar 07, 2014 27.87 28.51 27.44 27.75 1,460,181 +0.24(+0.87%)
Mar 06, 2014 27.35 27.69 26.96 27.51 479,808 +0.16(+0.59%)
Mar 05, 2014 27.22 27.35 26.97 27.35 306,822 +0.09(+0.31%)
Mar 04, 2014 27.13 27.46 27.00 27.27 695,119 +0.41(+1.55%)
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.