Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 29.78 30.45 29.78 30.33 3,087,130 +0.26(+0.85%)
Jun 27, 2014 30.09 30.30 29.94 30.08 2,885,027 -0.03(-0.11%)
Jun 26, 2014 30.17 30.24 29.91 30.11 2,616,204 -0.10(-0.33%)
Jun 25, 2014 30.12 30.36 30.06 30.21 2,173,414 -0.04(-0.14%)
Jun 24, 2014 30.30 30.65 30.19 30.25 2,669,328 -0.09(-0.31%)
Jun 23, 2014 30.39 30.41 30.14 30.35 1,621,104 -0.04(-0.14%)
Jun 20, 2014 30.24 30.51 30.11 30.39 3,914,586 +0.31(+1.02%)
Jun 19, 2014 30.36 30.36 29.95 30.09 1,844,352 -0.14(-0.46%)
Jun 18, 2014 30.02 30.25 29.87 30.22 1,578,422 +0.15(+0.49%)
Jun 17, 2014 29.92 30.22 29.81 30.08 2,526,819 +0.12(+0.39%)
Jun 16, 2014 29.89 30.17 29.81 29.96 1,546,211 -0.04(-0.12%)
Jun 13, 2014 29.87 30.06 29.84 30.00 1,681,759 +0.20(+0.69%)
Jun 12, 2014 29.76 29.94 29.67 29.79 1,671,797 -0.11(-0.37%)
Jun 11, 2014 29.98 29.98 29.75 29.90 1,648,509 -0.12(-0.39%)
Jun 10, 2014 30.14 30.20 29.98 30.02 1,405,530 -0.05(-0.17%)
Jun 06, 2014 30.06 30.36 29.94 30.07 2,639,334 +0.07(+0.22%)
Jun 05, 2014 29.79 30.00 29.46 30.00 2,845,443 +0.20(+0.69%)
Jun 04, 2014 29.46 29.80 29.34 29.80 2,699,518 +0.28(+0.94%)
Jun 03, 2014 29.66 29.75 29.35 29.52 3,308,434 -0.31(-1.05%)
Jun 02, 2014 30.03 30.12 29.80 29.84 2,384,331 -0.17(-0.56%)
May 30, 2014 30.36 30.38 29.95 30.00 4,133,802 -0.24(-0.80%)
May 29, 2014 30.00 30.25 29.98 30.25 1,541,721 +0.27(+0.90%)
May 28, 2014 30.07 30.15 29.85 29.98 1,977,274 -0.04(-0.12%)
May 27, 2014 29.79 30.02 29.73 30.01 1,910,854 +0.22(+0.73%)
May 23, 2014 29.68 29.79 29.79 29.79 2,086,673 +0.26(+0.89%)
May 22, 2014 29.57 29.66 29.46 29.53 1,943,785 -0.04(-0.15%)
May 21, 2014 29.84 29.95 29.56 29.57 2,725,664 -0.20(-0.66%)
May 20, 2014 30.00 30.01 29.69 29.77 3,188,192 -0.20(-0.66%)
May 19, 2014 29.87 30.00 29.70 29.97 1,559,178 +0.15(+0.51%)
May 16, 2014 29.51 29.87 29.37 29.82 2,274,870 +0.31(+1.06%)
May 15, 2014 29.74 29.74 29.22 29.50 2,982,981 -0.34(-1.13%)
May 14, 2014 30.13 30.21 29.81 29.84 2,275,607 -0.34(-1.14%)
May 13, 2014 30.16 30.34 30.09 30.18 2,149,922 +0.03(+0.10%)
May 12, 2014 29.90 30.24 29.90 30.15 2,057,715 +0.31(+1.03%)
May 09, 2014 29.80 29.95 29.65 29.84 2,281,530 +0.09(+0.29%)
May 08, 2014 29.43 29.77 29.22 29.76 2,821,209 +0.49(+1.67%)
May 07, 2014 29.53 29.70 29.09 29.27 4,083,798 -0.25(-0.86%)
May 06, 2014 29.85 30.01 29.48 29.52 2,622,500 -0.50(-1.66%)
May 05, 2014 29.73 30.15 29.60 30.02 2,255,679 +0.07(+0.22%)
May 02, 2014 29.38 30.20 29.38 29.96 2,497,274 -0.01(-0.02%)
May 01, 2014 30.23 30.31 29.90 29.96 2,006,202 -0.29(-0.96%)
Apr 30, 2014 29.50 30.25 29.44 30.25 3,862,513 +0.67(+2.25%)
Apr 29, 2014 29.68 29.69 29.50 29.59 2,628,638 +0.15(+0.52%)
Apr 28, 2014 29.43 29.56 29.07 29.43 2,612,075 +0.21(+0.72%)
Apr 25, 2014 29.46 29.61 29.21 29.22 2,137,749 -0.38(-1.29%)
Apr 24, 2014 29.81 29.85 29.52 29.61 2,225,789 +0.03(+0.10%)
Apr 23, 2014 29.67 29.77 29.56 29.58 2,098,928 -0.08(-0.27%)
Apr 22, 2014 29.43 29.73 29.43 29.66 2,063,554 +0.11(+0.37%)
Apr 21, 2014 29.74 29.82 29.45 29.55 1,822,200 -0.07(-0.22%)
Apr 17, 2014 29.51 29.62 29.62 29.62 2,196,793 +0.04(+0.12%)
Apr 16, 2014 29.72 29.83 29.35 29.58 2,583,638 +0.14(+0.49%)
Apr 15, 2014 29.09 29.51 28.99 29.43 3,692,953 +0.28(+0.94%)
Apr 14, 2014 29.11 29.30 28.82 29.16 2,793,095 +0.27(+0.95%)
Apr 11, 2014 29.29 29.39 28.79 28.88 4,461,666 -0.51(-1.75%)
Apr 10, 2014 29.88 30.11 29.38 29.40 5,097,020 -0.44(-1.48%)
Apr 09, 2014 29.96 30.04 29.52 29.84 4,174,043 -0.04(-0.15%)
Apr 08, 2014 29.88 30.06 29.69 29.88 3,415,293 -0.03(-0.10%)
Apr 07, 2014 29.81 30.01 29.49 29.91 4,968,358 -0.09(-0.31%)
Apr 04, 2014 31.16 31.16 29.99 30.01 4,400,744 -0.96(-3.11%)
Apr 03, 2014 31.33 31.33 30.58 30.97 3,543,141 -0.01(-0.02%)
Apr 02, 2014 30.53 31.03 30.53 30.98 4,485,643 +0.22(+0.73%)
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.