Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 29.96 29.99 29.40 29.49 1,815,708 -0.46(-1.53%)
Jun 27, 2014 29.64 30.06 29.62 29.95 2,155,299 +0.20(+0.67%)
Jun 26, 2014 29.48 29.78 29.15 29.75 1,708,713 +0.34(+1.14%)
Jun 25, 2014 29.57 29.78 29.14 29.41 1,428,963 -0.16(-0.53%)
Jun 24, 2014 29.86 29.92 29.54 29.57 1,608,843 -0.40(-1.32%)
Jun 23, 2014 30.16 30.29 29.76 29.96 1,435,817 -0.19(-0.63%)
Jun 20, 2014 29.89 30.20 29.84 30.15 2,850,467 +0.35(+1.19%)
Jun 19, 2014 29.60 29.86 29.52 29.80 1,426,754 +0.16(+0.55%)
Jun 18, 2014 29.57 29.67 29.15 29.64 1,306,090 +0.03(+0.12%)
Jun 17, 2014 29.27 29.76 29.24 29.60 2,125,309 +0.20(+0.68%)
Jun 16, 2014 28.67 29.47 28.56 29.40 3,104,655 +0.67(+2.34%)
Jun 13, 2014 28.72 28.80 28.46 28.73 1,682,888 +0.05(+0.18%)
Jun 12, 2014 29.01 29.03 28.60 28.68 1,907,795 -0.39(-1.34%)
Jun 11, 2014 28.88 29.08 28.59 29.07 2,778,614 -0.09(-0.30%)
Jun 10, 2014 29.31 29.43 28.69 29.15 6,935,877 +0.46(+1.59%)
Jun 06, 2014 28.13 28.80 28.13 28.69 1,675,001 +0.66(+2.37%)
Jun 05, 2014 27.98 28.14 27.68 28.03 1,185,768 +0.21(+0.74%)
Jun 04, 2014 28.26 28.41 27.80 27.82 1,997,568 -0.48(-1.71%)
Jun 03, 2014 28.38 28.51 28.21 28.31 1,433,184 -0.17(-0.60%)
Jun 02, 2014 28.40 28.62 28.18 28.48 1,340,939 +0.17(+0.61%)
May 30, 2014 28.22 28.43 28.01 28.31 2,148,394 -0.13(-0.45%)
May 29, 2014 28.32 28.50 28.09 28.44 793,330 +0.11(+0.39%)
May 28, 2014 28.56 28.69 28.30 28.32 1,188,749 -0.28(-0.96%)
May 27, 2014 28.32 28.74 28.26 28.60 1,533,023 +0.41(+1.46%)
May 23, 2014 28.03 28.19 28.19 28.19 1,001,288 +0.15(+0.55%)
May 22, 2014 28.02 28.09 27.89 28.03 517,593 +0.08(+0.28%)
May 21, 2014 27.95 28.21 27.84 27.95 880,572 +0.11(+0.40%)
May 20, 2014 28.44 28.51 27.73 27.84 1,425,122 -0.61(-2.14%)
May 19, 2014 27.98 28.69 27.93 28.45 1,550,363 +0.39(+1.38%)
May 16, 2014 27.75 28.13 27.70 28.07 1,904,172 +0.31(+1.11%)
May 15, 2014 28.42 28.50 27.63 27.76 2,329,436 -0.76(-2.65%)
May 14, 2014 28.80 28.83 28.41 28.51 1,424,572 -0.18(-0.63%)
May 13, 2014 29.03 29.11 28.66 28.69 1,163,508 -0.27(-0.92%)
May 12, 2014 28.82 29.09 28.81 28.96 1,692,217 +0.25(+0.87%)
May 09, 2014 28.49 28.72 28.19 28.71 2,053,250 +0.20(+0.69%)
May 08, 2014 28.54 29.03 28.35 28.51 2,184,132 -0.13(-0.45%)
May 07, 2014 28.31 28.65 27.96 28.64 1,873,739 +0.33(+1.15%)
May 06, 2014 28.51 28.71 28.26 28.32 1,810,018 -0.37(-1.29%)
May 05, 2014 28.38 28.79 28.20 28.68 1,582,949 +0.15(+0.51%)
May 02, 2014 28.80 29.02 28.54 28.54 2,063,214 -0.31(-1.07%)
May 01, 2014 29.29 29.43 28.56 28.85 4,760,740 -0.64(-2.19%)
Apr 30, 2014 31.50 31.98 28.84 29.49 5,983,351 +1.48(+5.28%)
Apr 29, 2014 27.95 28.23 27.82 28.01 1,904,083 +0.18(+0.65%)
Apr 28, 2014 28.01 28.28 27.64 27.83 1,837,818 -0.12(-0.43%)
Apr 25, 2014 28.38 28.43 27.83 27.95 3,333,692 -0.52(-1.84%)
Apr 24, 2014 28.66 28.68 28.34 28.48 2,743,979 -0.08(-0.27%)
Apr 23, 2014 28.47 28.68 28.20 28.56 2,132,643 +0.10(+0.36%)
Apr 22, 2014 28.05 28.60 27.96 28.45 1,559,361 +0.39(+1.38%)
Apr 21, 2014 27.76 28.13 27.52 28.07 1,493,422 +0.33(+1.18%)
Apr 17, 2014 27.63 27.74 27.74 27.74 1,613,438 +0.10(+0.37%)
Apr 16, 2014 27.60 27.82 27.40 27.64 2,050,155 +0.37(+1.36%)
Apr 15, 2014 26.75 27.32 26.18 27.27 3,582,032 +0.89(+3.36%)
Apr 14, 2014 26.39 26.54 26.13 26.38 2,477,557 +0.28(+1.09%)
Apr 11, 2014 26.68 26.73 26.04 26.10 2,314,778 -0.83(-3.07%)
Apr 10, 2014 27.65 27.74 26.78 26.92 2,009,923 -0.82(-2.94%)
Apr 09, 2014 27.21 27.75 26.93 27.74 1,878,401 +0.58(+2.12%)
Apr 08, 2014 27.15 27.49 26.85 27.16 1,770,695 -0.12(-0.44%)
Apr 07, 2014 27.66 27.89 27.09 27.28 2,291,970 -0.55(-1.98%)
Apr 04, 2014 28.73 28.91 27.69 27.83 2,001,972 -0.66(-2.32%)
Apr 03, 2014 28.77 28.91 28.18 28.50 2,213,070 -0.26(-0.90%)
Apr 02, 2014 28.32 28.83 28.12 28.75 2,596,142 +0.41(+1.46%)
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.