Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 28.53 28.74 28.52 28.74 14,213 +0.21(+0.74%)
Jun 27, 2014 28.52 28.59 28.50 28.53 4,603 +0.18(+0.64%)
Jun 26, 2014 28.23 28.42 28.23 28.35 2,130 -0.11(-0.40%)
Jun 25, 2014 28.01 28.46 28.01 28.46 8,986 +0.12(+0.44%)
Jun 24, 2014 28.66 28.68 28.33 28.34 2,237 -0.11(-0.40%)
Jun 23, 2014 28.66 28.66 28.41 28.45 3,658 -0.12(-0.43%)
Jun 20, 2014 28.34 28.58 28.34 28.58 10,812 +0.21(+0.74%)
Jun 19, 2014 28.45 28.47 28.30 28.37 8,326 +0.07(+0.24%)
Jun 18, 2014 28.20 28.31 28.07 28.30 50,662 +0.14(+0.49%)
Jun 17, 2014 27.91 28.28 27.91 28.17 5,889 +0.23(+0.84%)
Jun 16, 2014 27.85 27.99 27.85 27.93 4,788 +0.08(+0.27%)
Jun 13, 2014 27.84 27.97 27.69 27.85 2,362 +0.10(+0.38%)
Jun 12, 2014 28.38 28.38 27.74 27.75 3,867 -0.27(-0.97%)
Jun 11, 2014 28.03 28.03 27.93 28.02 3,275 -0.02(-0.06%)
Jun 10, 2014 28.17 28.18 28.04 28.04 9,515 +0.11(+0.38%)
Jun 06, 2014 27.94 27.98 27.90 27.93 11,985 +0.17(+0.62%)
Jun 05, 2014 27.22 27.77 27.20 27.76 36,344 +0.52(+1.93%)
Jun 04, 2014 26.89 27.23 26.89 27.23 8,922 +0.12(+0.46%)
Jun 03, 2014 26.89 27.11 26.81 27.11 8,428 -0.01(-0.04%)
Jun 02, 2014 27.11 27.12 26.81 27.12 2,811 +0.01(+0.04%)
May 30, 2014 27.42 27.42 27.11 27.11 5,032 -0.26(-0.95%)
May 29, 2014 27.32 27.37 27.22 27.37 4,407 +0.16(+0.60%)
May 28, 2014 27.23 27.29 27.12 27.21 7,844 -0.21(-0.77%)
May 27, 2014 27.06 27.42 27.06 27.42 3,975 +0.50(+1.85%)
May 23, 2014 26.92 26.92 26.92 0 +0.17(+0.63%)
May 22, 2014 26.56 26.75 26.41 26.75 3,360 +0.31(+1.19%)
May 21, 2014 26.40 26.50 26.18 26.43 3,412 +0.17(+0.64%)
May 20, 2014 26.45 26.45 26.11 26.27 5,797 -0.33(-1.24%)
May 19, 2014 26.20 26.69 26.20 26.60 19,846 +0.27(+1.03%)
May 16, 2014 26.18 26.33 25.98 26.32 53,654 +0.19(+0.71%)
May 15, 2014 26.25 26.25 25.78 26.14 24,353 -0.18(-0.69%)
May 14, 2014 26.58 26.76 26.31 26.32 12,378 -0.58(-2.14%)
May 13, 2014 27.14 27.19 26.89 26.90 3,610 -0.34(-1.25%)
May 12, 2014 26.84 27.26 26.84 27.24 8,071 +0.69(+2.59%)
May 09, 2014 26.29 26.56 26.20 26.55 11,021 +0.04(+0.14%)
May 08, 2014 26.71 27.03 26.49 26.51 7,539 -0.24(-0.89%)
May 07, 2014 26.40 26.75 26.40 26.75 4,408 +0.03(+0.11%)
May 06, 2014 26.90 27.07 26.66 26.72 26,588 -0.51(-1.86%)
May 05, 2014 26.89 27.22 26.89 27.22 4,361 +0.02(+0.07%)
May 02, 2014 27.13 27.35 26.79 27.21 6,177 +0.25(+0.92%)
May 01, 2014 27.09 27.38 26.85 26.96 6,707 -0.15(-0.56%)
Apr 30, 2014 26.82 27.20 26.71 27.11 10,650 +0.17(+0.64%)
Apr 29, 2014 27.09 27.13 26.94 26.94 1,519 +0.18(+0.68%)
Apr 28, 2014 27.17 27.22 26.61 26.76 13,268 -0.39(-1.44%)
Apr 25, 2014 27.51 27.51 27.11 27.15 5,879 -0.57(-2.04%)
Apr 24, 2014 27.72 27.74 27.69 27.71 3,074 -0.20(-0.71%)
Apr 23, 2014 28.07 28.07 27.83 27.91 5,298 -0.13(-0.48%)
Apr 22, 2014 27.84 28.15 27.84 28.05 10,865 +0.27(+0.96%)
Apr 21, 2014 27.75 27.78 27.59 27.78 9,046 +0.13(+0.48%)
Apr 17, 2014 27.64 27.64 27.64 0 +0.32(+1.19%)
Apr 16, 2014 27.21 27.40 27.15 27.32 2,990 +0.24(+0.88%)
Apr 15, 2014 27.11 27.11 26.67 27.08 3,632 +0.23(+0.85%)
Apr 14, 2014 27.08 27.27 26.85 26.85 2,018 -0.06(-0.21%)
Apr 11, 2014 26.96 27.20 26.75 26.91 5,496 -0.35(-1.30%)
Apr 10, 2014 27.96 27.96 27.16 27.26 3,157 -0.85(-3.02%)
Apr 09, 2014 27.79 28.11 27.69 28.11 11,527 +0.47(+1.69%)
Apr 08, 2014 27.44 27.65 27.41 27.64 7,134 +0.15(+0.55%)
Apr 07, 2014 27.86 27.86 27.25 27.49 38,150 -0.52(-1.87%)
Apr 04, 2014 28.86 28.86 28.00 28.02 7,851 -0.80(-2.78%)
Apr 03, 2014 29.12 29.12 28.69 28.82 5,545 -0.27(-0.94%)
Apr 02, 2014 29.06 29.09 28.91 29.09 9,378 +0.15(+0.51%)
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.