Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 28.07 28.27 28.05 28.18 987,614 +0.02(+0.06%)
Jun 27, 2014 27.91 28.16 27.87 28.16 1,104,575 +0.13(+0.47%)
Jun 26, 2014 28.09 28.13 27.81 28.03 1,190,192 +0.01(+0.04%)
Jun 25, 2014 28.01 28.10 27.88 28.02 1,207,544 +0.05(+0.19%)
Jun 24, 2014 27.95 28.09 27.82 27.97 849,094 -0.05(-0.17%)
Jun 23, 2014 28.11 28.13 27.92 28.02 807,922 -0.02(-0.08%)
Jun 20, 2014 28.05 28.12 27.84 28.04 1,761,500 +0.17(+0.62%)
Jun 19, 2014 27.83 28.01 27.64 27.87 4,231,737 -0.24(-0.87%)
Jun 18, 2014 28.59 28.62 27.80 28.11 1,460,358 -0.27(-0.94%)
Jun 17, 2014 28.29 28.45 28.27 28.38 712,295 +0.17(+0.61%)
Jun 16, 2014 28.00 28.24 27.93 28.21 730,971 +0.29(+1.04%)
Jun 13, 2014 27.71 28.03 27.71 27.91 909,759 +0.15(+0.56%)
Jun 12, 2014 27.69 27.77 27.46 27.76 1,211,324 +0.16(+0.58%)
Jun 11, 2014 27.64 27.93 27.59 27.60 1,430,404 +0.01(+0.04%)
Jun 10, 2014 27.61 27.65 27.51 27.59 899,516 -0.26(-0.92%)
Jun 06, 2014 28.10 28.10 27.81 27.84 1,815,723 -0.18(-0.66%)
Jun 05, 2014 28.10 28.17 27.86 28.03 1,055,989 -0.07(-0.25%)
Jun 04, 2014 28.13 28.20 27.81 28.10 1,894,693 -0.14(-0.50%)
Jun 03, 2014 28.18 28.38 28.17 28.24 1,049,819 +0.01(+0.04%)
Jun 02, 2014 28.09 28.31 28.03 28.23 765,121 +0.04(+0.13%)
May 30, 2014 28.07 28.29 27.81 28.19 1,702,941 +0.14(+0.51%)
May 29, 2014 28.45 28.45 27.87 28.05 2,116,293 -0.26(-0.92%)
May 28, 2014 28.41 28.41 28.10 28.31 1,237,918 -0.07(-0.23%)
May 27, 2014 28.47 28.59 28.21 28.38 863,723 -0.25(-0.87%)
May 23, 2014 28.70 28.63 28.63 28.63 607,399 -0.12(-0.41%)
May 22, 2014 28.71 28.83 28.64 28.75 371,463 +0.04(+0.12%)
May 21, 2014 28.35 28.75 28.29 28.71 726,423 +0.34(+1.21%)
May 20, 2014 28.21 28.44 28.18 28.37 529,305 +0.02(+0.08%)
May 19, 2014 28.44 28.45 28.28 28.34 371,406 -0.08(-0.29%)
May 16, 2014 28.37 28.47 28.28 28.43 1,105,824 +0.12(+0.42%)
May 15, 2014 28.37 28.53 28.25 28.31 1,338,642 -0.01(-0.04%)
May 14, 2014 28.28 28.41 28.27 28.32 965,299 +0.04(+0.13%)
May 13, 2014 28.53 28.58 28.14 28.28 1,398,458 -0.08(-0.29%)
May 12, 2014 28.44 28.47 28.20 28.37 1,527,137 +0.02(+0.06%)
May 09, 2014 28.52 28.67 28.28 28.35 928,499 -0.35(-1.21%)
May 08, 2014 28.87 29.04 28.65 28.70 939,943 -0.18(-0.63%)
May 07, 2014 28.74 28.94 28.38 28.88 1,599,006 +0.18(+0.62%)
May 06, 2014 28.66 28.75 28.55 28.70 945,234 +0.14(+0.50%)
May 05, 2014 28.54 28.67 28.44 28.56 999,224 -0.02(-0.06%)
May 02, 2014 28.62 28.69 28.42 28.58 895,252 -0.09(-0.33%)
May 01, 2014 28.46 28.87 28.45 28.67 1,405,484 +0.19(+0.68%)
Apr 30, 2014 28.44 28.52 28.31 28.48 1,669,294 +0.05(+0.19%)
Apr 29, 2014 28.19 28.47 28.16 28.42 916,676 +0.34(+1.22%)
Apr 28, 2014 28.06 28.12 27.91 28.08 910,202 +0.11(+0.38%)
Apr 25, 2014 27.79 27.98 27.73 27.98 1,077,570 +0.15(+0.55%)
Apr 24, 2014 27.86 27.98 27.69 27.82 825,090 +0.09(+0.34%)
Apr 23, 2014 27.72 27.86 27.72 27.73 763,406 -0.04(-0.13%)
Apr 22, 2014 27.79 27.96 27.65 27.76 1,036,788 +0.08(+0.30%)
Apr 21, 2014 27.54 27.81 27.45 27.68 1,221,356 -0.01(-0.04%)
Apr 17, 2014 27.69 27.69 27.69 27.69 1,799,170 +0.05(+0.19%)
Apr 16, 2014 27.30 27.74 27.30 27.64 1,393,655 +0.41(+1.49%)
Apr 15, 2014 27.19 27.46 27.09 27.23 2,532,512 -0.12(-0.43%)
Apr 14, 2014 27.54 27.55 27.20 27.35 1,243,336 -0.13(-0.47%)
Apr 11, 2014 27.43 27.68 27.42 27.48 839,023 -0.08(-0.28%)
Apr 10, 2014 27.55 27.70 27.47 27.56 1,428,824 -0.12(-0.45%)
Apr 09, 2014 27.46 27.75 27.46 27.68 1,093,110 +0.19(+0.71%)
Apr 08, 2014 27.20 27.53 27.07 27.49 926,116 +0.38(+1.39%)
Apr 07, 2014 27.11 27.35 27.09 27.11 1,005,681 -0.10(-0.37%)
Apr 04, 2014 27.21 27.41 27.06 27.21 1,247,486 +0.13(+0.48%)
Apr 03, 2014 27.46 27.49 27.03 27.08 1,378,510 -0.35(-1.29%)
Apr 02, 2014 27.34 27.51 27.17 27.43 1,662,469 +0.11(+0.41%)
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.