Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 27.77 27.80 27.64 27.70 5,181,471 -0.11(-0.39%)
May 29, 2014 27.87 27.88 27.77 27.81 4,503,304 -0.01(-0.04%)
May 28, 2014 27.83 27.94 27.81 27.82 4,673,862 -0.02(-0.06%)
May 27, 2014 27.99 28.02 27.82 27.84 6,358,684 -0.22(-0.78%)
May 23, 2014 28.09 28.05 28.05 28.05 6,388,326 -0.06(-0.22%)
May 22, 2014 28.10 28.23 28.10 28.12 2,765,433 -0.14(-0.50%)
May 21, 2014 28.22 28.31 28.15 28.26 6,946,654 +0.31(+1.10%)
May 20, 2014 27.98 28.11 27.90 27.95 5,294,199 -0.25(-0.88%)
May 19, 2014 28.18 28.25 28.13 28.20 6,938,656 +0.03(+0.12%)
May 16, 2014 28.01 28.24 27.97 28.16 10,233,540 +0.22(+0.79%)
May 15, 2014 27.84 27.99 27.64 27.95 13,682,023 +0.26(+0.93%)
May 14, 2014 27.57 27.85 27.57 27.69 4,354,119 -0.04(-0.16%)
May 13, 2014 27.76 27.79 27.68 27.73 7,637,892 -0.10(-0.37%)
May 12, 2014 27.93 27.97 27.80 27.84 8,725,335 +0.08(+0.28%)
May 09, 2014 27.86 27.86 27.66 27.76 6,471,489 -0.12(-0.43%)
May 08, 2014 28.20 28.21 27.87 27.88 12,256,307 -0.13(-0.47%)
May 07, 2014 28.04 28.14 27.88 28.01 12,222,616 +0.27(+0.96%)
May 06, 2014 27.68 27.80 27.64 27.74 10,300,224 +0.17(+0.61%)
May 05, 2014 27.50 27.63 27.45 27.58 5,866,772 -0.03(-0.12%)
May 02, 2014 27.51 27.64 27.42 27.61 6,113,272 +0.26(+0.93%)
May 01, 2014 27.44 27.45 27.27 27.35 5,889,485 -0.12(-0.43%)
Apr 30, 2014 27.50 27.55 27.35 27.47 13,137,082 +0.18(+0.66%)
Apr 29, 2014 27.13 27.53 27.10 27.29 13,514,274 +0.68(+2.55%)
Apr 28, 2014 26.74 26.78 26.54 26.62 9,198,459 -0.37(-1.37%)
Apr 25, 2014 27.08 27.15 26.96 26.98 8,710,379 +0.18(+0.67%)
Apr 24, 2014 26.69 26.87 26.57 26.81 9,020,302 +0.31(+1.19%)
Apr 23, 2014 26.51 26.57 26.44 26.49 6,264,788 -0.12(-0.47%)
Apr 22, 2014 26.67 26.71 26.57 26.62 4,844,228 +0.01(+0.02%)
Apr 21, 2014 26.56 26.66 26.51 26.61 4,863,414 +0.08(+0.31%)
Apr 17, 2014 26.37 26.53 26.53 26.53 6,586,463 +0.27(+1.01%)
Apr 16, 2014 26.19 26.26 26.10 26.26 5,697,678 +0.34(+1.30%)
Apr 15, 2014 25.95 26.04 25.74 25.93 8,786,305 +0.12(+0.48%)
Apr 14, 2014 25.60 25.94 25.58 25.80 8,930,591 +0.05(+0.19%)
Apr 11, 2014 25.96 26.06 25.75 25.75 11,761,381 -0.45(-1.72%)
Apr 10, 2014 26.44 26.56 26.18 26.20 5,867,865 -0.27(-1.03%)
Apr 09, 2014 26.36 26.50 26.18 26.47 6,602,051 +0.45(+1.71%)
Apr 08, 2014 26.20 26.27 25.99 26.03 6,838,321 -0.08(-0.31%)
Apr 07, 2014 26.30 26.31 26.11 26.11 4,363,764 -0.18(-0.70%)
Apr 04, 2014 26.41 26.52 26.27 26.30 6,959,133 +0.07(+0.27%)
Apr 03, 2014 26.27 26.30 26.15 26.22 5,140,444 -0.07(-0.25%)
Apr 02, 2014 26.39 26.47 26.28 26.29 11,411,886 +0.00(+0.00%)
Apr 01, 2014 26.22 26.32 26.20 26.29 6,170,552 +0.18(+0.71%)
Mar 31, 2014 26.27 26.28 26.04 26.11 7,859,437 -0.15(-0.56%)
Mar 28, 2014 26.00 26.31 25.96 26.25 13,750,977 +0.43(+1.68%)
Mar 27, 2014 25.61 25.85 25.55 25.82 6,912,836 +0.33(+1.28%)
Mar 26, 2014 25.83 25.87 25.49 25.49 9,279,488 -0.02(-0.09%)
Mar 25, 2014 25.25 25.58 25.25 25.51 9,071,706 +0.17(+0.66%)
Mar 24, 2014 25.39 25.43 25.16 25.35 14,190,796 +0.10(+0.41%)
Mar 21, 2014 25.23 25.47 25.16 25.24 34,038,188 -0.01(-0.02%)
Mar 20, 2014 25.19 25.33 25.12 25.25 28,475,548 -0.43(-1.69%)
Mar 19, 2014 25.81 25.93 25.60 25.68 7,534,391 -0.13(-0.50%)
Mar 18, 2014 25.76 25.90 25.71 25.81 10,217,081 -0.05(-0.21%)
Mar 17, 2014 25.76 25.98 25.69 25.87 9,046,985 -0.02(-0.06%)
Mar 14, 2014 25.79 25.95 25.79 25.88 7,187,114 +0.05(+0.21%)
Mar 13, 2014 26.25 26.26 25.79 25.83 6,654,430 -0.34(-1.29%)
Mar 12, 2014 26.11 26.22 26.07 26.17 4,005,058 -0.01(-0.02%)
Mar 11, 2014 26.27 26.40 26.11 26.17 4,828,456 -0.12(-0.45%)
Mar 10, 2014 26.17 26.30 26.12 26.29 4,355,685 +0.01(+0.02%)
Mar 07, 2014 26.34 26.37 26.13 26.28 10,880,164 -0.20(-0.74%)
Mar 06, 2014 26.39 26.57 26.39 26.48 8,319,231 -0.02(-0.06%)
Mar 05, 2014 26.54 26.68 26.40 26.50 10,339,332 -0.28(-1.05%)
Mar 04, 2014 26.75 26.83 26.61 26.78 11,905,546 +0.18(+0.69%)
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.