Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 28.56 28.63 28.30 28.56 5,642,442 -0.03(-0.11%)
May 29, 2014 28.55 28.68 28.27 28.59 4,614,931 +0.16(+0.57%)
May 28, 2014 28.22 28.53 27.99 28.42 6,854,194 +0.16(+0.57%)
May 27, 2014 27.67 28.27 27.57 28.26 5,821,734 +0.67(+2.43%)
May 23, 2014 28.04 27.59 27.59 27.59 10,995,020 -0.51(-1.80%)
May 22, 2014 26.87 28.29 26.87 28.10 9,818,077 +1.49(+5.58%)
May 21, 2014 26.33 26.72 26.25 26.61 5,817,224 +0.42(+1.59%)
May 20, 2014 26.29 26.43 25.97 26.20 5,617,887 -0.26(-0.99%)
May 19, 2014 25.95 26.53 25.95 26.46 5,912,073 +0.44(+1.71%)
May 16, 2014 26.70 26.90 25.78 26.01 9,598,665 -0.76(-2.84%)
May 15, 2014 26.64 26.84 26.23 26.77 6,873,606 +0.10(+0.38%)
May 14, 2014 26.67 27.01 26.54 26.67 4,974,535 -0.18(-0.66%)
May 13, 2014 26.09 26.91 25.95 26.85 7,699,952 +0.93(+3.60%)
May 12, 2014 26.02 26.27 25.76 25.92 6,328,898 -0.46(-1.75%)
May 09, 2014 26.13 26.42 25.91 26.38 4,023,599 +0.27(+1.03%)
May 08, 2014 25.98 26.40 25.84 26.11 5,151,444 +0.11(+0.42%)
May 07, 2014 26.52 26.70 25.72 26.00 9,482,544 -0.99(-3.66%)
May 06, 2014 27.52 27.52 26.90 26.99 4,531,510 -0.66(-2.40%)
May 05, 2014 27.41 27.68 27.21 27.65 2,478,991 +0.23(+0.84%)
May 02, 2014 27.53 27.70 27.21 27.42 2,771,489 +0.00(+0.00%)
May 01, 2014 27.54 27.99 27.25 27.42 3,840,658 -0.05(-0.20%)
Apr 30, 2014 27.22 27.56 27.08 27.48 3,348,922 +0.15(+0.54%)
Apr 29, 2014 27.30 27.49 27.17 27.33 3,451,748 +0.20(+0.74%)
Apr 28, 2014 27.14 27.31 26.40 27.13 4,693,930 +0.12(+0.46%)
Apr 25, 2014 27.46 27.46 26.97 27.01 2,930,041 -0.48(-1.74%)
Apr 24, 2014 27.99 28.15 27.46 27.48 8,444,870 -0.19(-0.70%)
Apr 23, 2014 27.68 27.83 27.35 27.68 4,587,556 -0.13(-0.49%)
Apr 22, 2014 27.71 27.99 27.71 27.81 6,017,043 +0.08(+0.29%)
Apr 21, 2014 27.68 27.92 27.62 27.73 3,823,964 +0.05(+0.20%)
Apr 17, 2014 27.85 27.68 27.68 27.68 5,007,669 -0.29(-1.02%)
Apr 16, 2014 28.40 28.46 27.58 27.96 5,170,509 -0.58(-2.04%)
Apr 15, 2014 28.55 28.79 28.22 28.54 5,219,959 +0.16(+0.56%)
Apr 14, 2014 27.99 28.41 27.84 28.39 4,644,611 +0.63(+2.28%)
Apr 11, 2014 27.93 28.16 27.68 27.75 4,714,748 -0.36(-1.29%)
Apr 10, 2014 28.88 29.28 28.10 28.12 5,636,147 -0.94(-3.24%)
Apr 09, 2014 28.56 29.09 28.46 29.06 4,916,028 +0.51(+1.78%)
Apr 08, 2014 27.98 28.59 27.88 28.55 4,839,303 +0.66(+2.35%)
Apr 07, 2014 28.74 28.91 27.88 27.89 6,514,923 -0.95(-3.28%)
Apr 04, 2014 29.13 29.43 28.68 28.84 10,657,244 +0.01(+0.03%)
Apr 03, 2014 28.90 29.05 28.70 28.83 3,687,669 -0.09(-0.32%)
Apr 02, 2014 28.60 28.98 28.51 28.92 3,936,122 +0.40(+1.41%)
Apr 01, 2014 28.37 28.58 28.11 28.52 4,026,619 +0.17(+0.58%)
Mar 31, 2014 28.24 28.51 27.84 28.35 5,592,239 +0.55(+1.99%)
Mar 28, 2014 27.92 28.28 27.74 27.80 6,729,312 -0.06(-0.22%)
Mar 27, 2014 28.22 28.42 27.86 27.86 13,630,606 -0.33(-1.17%)
Mar 26, 2014 28.68 28.89 28.19 28.19 8,146,792 -0.31(-1.08%)
Mar 25, 2014 28.20 28.56 28.15 28.50 5,769,739 +0.39(+1.39%)
Mar 24, 2014 28.15 28.41 27.69 28.11 10,411,973 -0.94(-3.23%)
Mar 21, 2014 28.79 29.19 28.54 29.05 10,133,284 +0.54(+1.90%)
Mar 20, 2014 28.48 28.85 28.41 28.50 11,906,653 +0.00(+0.01%)
Mar 19, 2014 28.80 28.91 28.43 28.50 5,810,599 -0.28(-0.99%)
Mar 18, 2014 28.71 28.91 28.58 28.78 6,472,560 +0.12(+0.43%)
Mar 17, 2014 28.38 28.81 28.14 28.66 12,161,259 +0.56(+2.00%)
Mar 14, 2014 28.55 29.05 28.07 28.10 11,686,625 -0.45(-1.59%)
Mar 13, 2014 28.65 28.91 28.14 28.55 13,279,789 -0.53(-1.82%)
Mar 12, 2014 28.70 29.11 28.42 29.08 8,777,028 +0.32(+1.09%)
Mar 11, 2014 29.20 29.21 28.74 28.77 8,868,427 -0.28(-0.98%)
Mar 10, 2014 29.15 29.22 28.89 29.05 8,829,124 -0.07(-0.24%)
Mar 07, 2014 30.14 30.14 28.84 29.12 14,909,195 -0.87(-2.90%)
Mar 06, 2014 30.73 30.80 29.62 29.99 10,232,800 -0.60(-1.96%)
Mar 05, 2014 30.92 30.98 30.47 30.59 6,425,992 -0.28(-0.92%)
Mar 04, 2014 31.41 31.53 30.74 30.87 5,642,787 -0.25(-0.79%)
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.