Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 29.22 29.44 29.10 29.37 983,994 +0.20(+0.68%)
May 29, 2014 29.29 29.34 29.11 29.17 602,110 -0.08(-0.28%)
May 28, 2014 29.31 29.34 29.20 29.25 539,877 -0.07(-0.24%)
May 27, 2014 29.49 29.52 29.27 29.33 729,717 -0.16(-0.54%)
May 23, 2014 29.54 29.49 29.49 29.49 601,450 -0.13(-0.45%)
May 22, 2014 29.36 29.68 29.23 29.62 830,679 +0.31(+1.05%)
May 21, 2014 29.21 29.38 29.12 29.31 756,779 +0.12(+0.42%)
May 20, 2014 29.27 29.28 29.12 29.19 601,387 -0.10(-0.33%)
May 19, 2014 29.20 29.33 29.13 29.29 456,894 -0.04(-0.13%)
May 16, 2014 29.29 29.38 29.24 29.33 733,141 +0.01(+0.04%)
May 15, 2014 29.18 29.33 29.04 29.31 1,234,347 +0.14(+0.48%)
May 14, 2014 29.05 29.28 29.04 29.17 871,009 +0.10(+0.35%)
May 13, 2014 29.01 29.20 28.99 29.07 703,917 +0.07(+0.24%)
May 12, 2014 28.85 29.02 28.81 29.00 769,791 +0.24(+0.82%)
May 09, 2014 28.78 28.86 28.66 28.76 678,603 -0.18(-0.62%)
May 08, 2014 28.74 28.99 28.73 28.94 1,013,745 +0.20(+0.71%)
May 07, 2014 28.46 28.79 28.40 28.74 1,097,477 +0.23(+0.81%)
May 06, 2014 28.79 28.81 28.40 28.51 760,618 -0.04(-0.16%)
May 05, 2014 28.42 28.67 28.33 28.55 1,387,903 +0.10(+0.34%)
May 02, 2014 28.49 28.58 28.43 28.46 602,819 -0.10(-0.34%)
May 01, 2014 28.40 28.56 28.37 28.55 1,034,184 +0.07(+0.25%)
Apr 30, 2014 28.10 28.52 28.07 28.48 1,002,066 +0.36(+1.27%)
Apr 29, 2014 28.06 28.23 28.05 28.12 858,947 +0.10(+0.34%)
Apr 28, 2014 27.91 28.13 27.87 28.03 922,483 -0.06(-0.23%)
Apr 25, 2014 28.10 28.14 27.95 28.09 892,931 -0.04(-0.14%)
Apr 24, 2014 28.20 28.33 28.12 28.13 1,141,011 -0.03(-0.11%)
Apr 23, 2014 28.14 28.32 28.05 28.16 739,606 -0.06(-0.20%)
Apr 22, 2014 28.26 28.36 28.17 28.22 781,795 -0.10(-0.34%)
Apr 21, 2014 28.36 28.47 28.30 28.32 622,116 -0.12(-0.41%)
Apr 17, 2014 28.32 28.43 28.43 28.43 918,438 +0.15(+0.52%)
Apr 16, 2014 28.26 28.32 28.16 28.28 887,019 +0.06(+0.23%)
Apr 15, 2014 28.01 28.23 28.00 28.22 980,904 +0.07(+0.25%)
Apr 14, 2014 28.13 28.24 27.90 28.15 1,034,759 +0.10(+0.34%)
Apr 11, 2014 28.01 28.15 28.01 28.05 1,016,097 -0.08(-0.27%)
Apr 10, 2014 28.25 28.30 28.13 28.13 1,164,930 -0.22(-0.77%)
Apr 09, 2014 28.23 28.38 28.14 28.35 1,274,418 +0.13(+0.48%)
Apr 08, 2014 28.00 28.27 27.95 28.21 1,001,942 +0.23(+0.82%)
Apr 07, 2014 27.80 28.10 27.74 27.98 1,123,024 +0.13(+0.48%)
Apr 04, 2014 27.73 27.91 27.73 27.85 835,818 +0.24(+0.86%)
Apr 03, 2014 27.86 27.89 27.59 27.61 801,198 -0.25(-0.89%)
Apr 02, 2014 27.75 27.96 27.72 27.86 1,183,511 +0.12(+0.41%)
Apr 01, 2014 27.59 27.77 27.55 27.75 1,029,330 +0.16(+0.58%)
Mar 31, 2014 27.59 27.74 27.56 27.59 1,189,588 +0.13(+0.49%)
Mar 28, 2014 27.36 27.46 27.31 27.45 1,155,272 +0.17(+0.63%)
Mar 27, 2014 27.09 27.30 27.03 27.28 962,929 +0.20(+0.76%)
Mar 26, 2014 27.06 27.15 27.00 27.07 1,338,706 +0.05(+0.19%)
Mar 25, 2014 27.11 27.14 26.88 27.02 1,581,577 -0.06(-0.21%)
Mar 24, 2014 27.29 27.32 27.07 27.08 1,314,054 -0.13(-0.47%)
Mar 21, 2014 27.40 27.51 27.18 27.21 2,726,231 -0.10(-0.35%)
Mar 20, 2014 27.25 27.36 27.13 27.30 1,002,266 +0.04(+0.14%)
Mar 19, 2014 27.32 27.57 27.15 27.27 1,069,483 -0.17(-0.61%)
Mar 18, 2014 27.32 27.56 27.30 27.43 1,062,569 +0.20(+0.73%)
Mar 17, 2014 27.11 27.25 27.04 27.23 1,582,370 +0.24(+0.88%)
Mar 14, 2014 27.14 27.28 26.98 27.00 933,518 -0.23(-0.85%)
Mar 13, 2014 27.48 27.48 27.13 27.23 837,792 -0.08(-0.30%)
Mar 12, 2014 27.20 27.34 27.05 27.31 1,211,235 -0.16(-0.57%)
Mar 11, 2014 27.55 27.63 27.36 27.47 1,662,927 -0.08(-0.30%)
Mar 10, 2014 27.53 27.61 27.49 27.55 694,447 +0.01(+0.02%)
Mar 07, 2014 27.59 27.63 27.46 27.54 947,418 -0.21(-0.77%)
Mar 06, 2014 27.80 27.83 27.65 27.76 771,186 +0.13(+0.46%)
Mar 05, 2014 27.52 27.65 27.37 27.63 766,126 +0.22(+0.81%)
Mar 04, 2014 27.56 27.56 27.40 27.41 1,178,112 -0.01(-0.02%)
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.