Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 28.85 28.90 28.66 28.69 26,235,092 -0.10(-0.34%)
Jun 27, 2014 28.78 28.91 28.61 28.78 44,745,996 +0.06(+0.22%)
Jun 26, 2014 28.97 29.04 28.51 28.72 34,592,012 -0.13(-0.46%)
Jun 25, 2014 28.19 28.92 28.18 28.85 39,111,768 +0.70(+2.48%)
Jun 24, 2014 28.18 28.55 27.97 28.15 44,131,692 -0.02(-0.06%)
Jun 23, 2014 27.68 28.17 27.64 28.17 30,689,086 +0.43(+1.54%)
Jun 20, 2014 27.77 27.80 27.44 27.74 90,186,168 +0.07(+0.26%)
Jun 19, 2014 27.64 27.67 27.35 27.67 49,132,424 +0.08(+0.28%)
Jun 18, 2014 27.17 27.60 27.13 27.59 34,769,820 +0.52(+1.91%)
Jun 17, 2014 27.14 27.19 26.89 27.08 28,878,168 -0.06(-0.23%)
Jun 16, 2014 27.39 27.41 27.00 27.14 34,036,252 -0.37(-1.36%)
Jun 13, 2014 27.54 27.54 27.20 27.51 24,410,356 +0.02(+0.07%)
Jun 12, 2014 27.79 27.82 27.35 27.49 29,163,450 -0.37(-1.34%)
Jun 11, 2014 27.82 27.92 27.68 27.87 21,968,470 -0.09(-0.31%)
Jun 10, 2014 27.95 28.10 27.82 27.95 26,940,964 +0.21(+0.76%)
Jun 06, 2014 27.83 27.83 27.37 27.74 34,746,976 +0.12(+0.44%)
Jun 05, 2014 27.25 27.67 27.15 27.62 33,762,884 +0.46(+1.70%)
Jun 04, 2014 27.00 27.36 26.86 27.16 36,323,736 -0.01(-0.05%)
Jun 03, 2014 27.47 27.54 27.05 27.17 37,230,920 -0.45(-1.62%)
Jun 02, 2014 27.96 27.96 27.21 27.62 28,656,422 -0.30(-1.06%)
May 30, 2014 27.96 27.99 27.72 27.92 35,432,896 -0.01(-0.03%)
May 29, 2014 28.09 28.12 27.86 27.93 27,007,486 -0.08(-0.28%)
May 28, 2014 28.15 28.31 27.97 28.01 32,989,746 -0.21(-0.75%)
May 27, 2014 27.72 28.22 27.64 28.22 42,034,328 +0.66(+2.40%)
May 23, 2014 27.29 27.56 27.56 27.56 38,748,092 +0.35(+1.28%)
May 22, 2014 26.98 27.23 26.96 27.21 19,671,702 +0.34(+1.26%)
May 21, 2014 26.57 26.89 26.52 26.87 23,794,028 +0.46(+1.73%)
May 20, 2014 26.41 26.74 26.24 26.42 35,578,112 +0.05(+0.17%)
May 19, 2014 25.91 26.42 25.81 26.37 25,546,908 +0.41(+1.58%)
May 16, 2014 26.00 26.02 25.70 25.96 29,715,120 +0.03(+0.12%)
May 15, 2014 26.21 26.22 25.80 25.93 33,967,344 -0.33(-1.27%)
May 14, 2014 26.58 26.58 26.19 26.26 23,803,154 -0.32(-1.21%)
May 13, 2014 26.47 26.73 26.40 26.58 32,991,550 +0.16(+0.60%)
May 12, 2014 26.10 26.44 25.88 26.42 38,161,968 +0.56(+2.16%)
May 09, 2014 25.47 25.92 25.14 25.87 48,789,244 +0.39(+1.51%)
May 08, 2014 25.35 25.79 25.25 25.48 40,336,640 +0.05(+0.20%)
May 07, 2014 25.72 25.76 25.10 25.43 64,433,760 -0.26(-1.01%)
May 06, 2014 26.19 26.27 25.68 25.69 32,341,390 -0.63(-2.40%)
May 05, 2014 26.17 26.37 25.99 26.32 20,465,434 -0.01(-0.02%)
May 02, 2014 26.61 26.63 26.21 26.32 33,793,368 -0.17(-0.64%)
May 01, 2014 26.28 26.57 26.12 26.49 38,062,276 +0.23(+0.89%)
Apr 30, 2014 26.31 26.33 26.05 26.26 34,806,040 -0.05(-0.20%)
Apr 29, 2014 25.77 26.40 25.75 26.31 53,872,504 +0.53(+2.04%)
Apr 28, 2014 25.79 25.86 25.07 25.79 66,573,760 +0.05(+0.19%)
Apr 25, 2014 26.05 26.16 25.70 25.74 42,060,440 -0.45(-1.71%)
Apr 24, 2014 26.43 26.51 26.03 26.19 37,601,252 -0.09(-0.34%)
Apr 23, 2014 26.62 26.62 26.24 26.27 40,581,412 -0.39(-1.47%)
Apr 22, 2014 26.36 26.79 26.30 26.67 47,167,644 +0.31(+1.17%)
Apr 21, 2014 26.73 26.76 26.21 26.36 51,225,576 -0.37(-1.40%)
Apr 17, 2014 27.37 26.73 26.73 26.73 136,563,904 -1.02(-3.67%)
Apr 16, 2014 27.08 27.77 26.93 27.75 87,537,800 +1.00(+3.75%)
Apr 15, 2014 26.77 26.85 25.85 26.75 76,994,048 +0.20(+0.74%)
Apr 14, 2014 26.84 27.13 26.41 26.55 51,331,084 +0.10(+0.36%)
Apr 11, 2014 26.55 26.93 26.25 26.46 78,538,456 -0.52(-1.91%)
Apr 10, 2014 28.17 28.17 26.92 26.97 80,633,896 -1.16(-4.11%)
Apr 09, 2014 27.90 28.19 27.57 28.13 66,476,272 +0.46(+1.67%)
Apr 08, 2014 27.06 27.67 27.01 27.67 62,954,932 +0.84(+3.11%)
Apr 07, 2014 26.96 27.35 26.29 26.83 87,492,672 -0.25(-0.92%)
Apr 04, 2014 28.65 28.81 27.08 27.08 127,903,360 -1.33(-4.67%)
Apr 03, 2014 28.41 29.28 28.13 28.41 100,004,832 +0.14(+0.48%)
Apr 02, 2014 28.19 30.16 28.03 28.27 2,941,995 -0.01(-0.03%)
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.