Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.79 30.93 30.67 30.70 3,076,576 -0.02(-0.07%)
May 29, 2014 30.60 30.77 30.50 30.72 2,609,021 +0.24(+0.79%)
May 28, 2014 30.73 30.73 30.43 30.48 5,791,017 -0.22(-0.72%)
May 27, 2014 30.74 30.77 30.54 30.70 2,395,740 +0.17(+0.56%)
May 23, 2014 30.34 30.53 30.53 30.53 4,085,500 +0.17(+0.56%)
May 22, 2014 30.35 30.55 30.26 30.36 3,767,830 -0.06(-0.20%)
May 21, 2014 30.38 30.50 30.24 30.42 2,421,857 +0.14(+0.46%)
May 20, 2014 30.51 30.58 30.27 30.28 2,538,724 -0.18(-0.59%)
May 19, 2014 30.60 30.63 30.28 30.46 3,671,103 -0.14(-0.46%)
May 16, 2014 30.43 30.61 30.32 30.60 3,058,738 +0.14(+0.46%)
May 15, 2014 30.53 30.64 30.35 30.46 3,104,463 -0.18(-0.59%)
May 14, 2014 30.64 30.81 30.48 30.64 2,253,638 -0.09(-0.29%)
May 13, 2014 30.80 30.86 30.60 30.73 1,932,225 -0.08(-0.26%)
May 12, 2014 30.58 30.86 30.55 30.81 1,970,468 +0.27(+0.88%)
May 09, 2014 30.47 30.57 30.05 30.54 3,339,654 +0.06(+0.20%)
May 08, 2014 30.55 30.81 30.41 30.48 2,687,249 -0.17(-0.55%)
May 07, 2014 30.10 30.74 30.00 30.65 6,810,642 -0.24(-0.78%)
May 06, 2014 29.85 31.39 29.56 30.89 6,482,523 +0.36(+1.18%)
May 05, 2014 30.42 30.63 30.11 30.53 4,425,245 -0.11(-0.36%)
May 02, 2014 30.32 30.75 30.30 30.64 3,042,084 +0.33(+1.09%)
May 01, 2014 30.31 30.53 30.18 30.31 3,206,975 +0.05(+0.17%)
Apr 30, 2014 30.36 30.46 29.96 30.26 4,116,083 -0.27(-0.88%)
Apr 29, 2014 30.43 30.53 30.20 30.53 2,531,680 +0.13(+0.43%)
Apr 28, 2014 30.52 30.67 30.04 30.40 3,704,000 +0.24(+0.80%)
Apr 25, 2014 29.81 30.29 29.62 30.16 4,864,480 +0.27(+0.90%)
Apr 24, 2014 29.30 30.02 29.25 29.89 4,412,085 +0.50(+1.70%)
Apr 23, 2014 29.75 29.89 29.30 29.39 3,803,292 -0.50(-1.67%)
Apr 22, 2014 29.52 30.01 29.18 29.89 8,343,130 +0.86(+2.96%)
Apr 21, 2014 28.70 29.06 28.53 29.03 4,437,455 +0.43(+1.50%)
Apr 17, 2014 28.51 28.60 28.60 28.60 3,425,800 +0.07(+0.25%)
Apr 16, 2014 28.55 28.70 28.40 28.53 4,219,953 -0.02(-0.07%)
Apr 15, 2014 28.57 28.57 28.14 28.55 3,231,553 +0.07(+0.25%)
Apr 14, 2014 28.48 28.78 28.26 28.48 2,559,888 +0.08(+0.28%)
Apr 11, 2014 28.76 28.87 28.28 28.40 3,185,507 -0.46(-1.59%)
Apr 10, 2014 28.99 29.22 28.80 28.86 5,371,782 -0.20(-0.69%)
Apr 09, 2014 29.22 29.22 28.77 29.06 3,630,756 -0.09(-0.31%)
Apr 08, 2014 28.90 29.22 28.68 29.15 4,744,627 +0.15(+0.52%)
Apr 07, 2014 29.25 29.32 28.85 29.00 4,073,551 -0.32(-1.09%)
Apr 04, 2014 29.64 30.00 29.21 29.32 4,963,371 -0.30(-1.01%)
Apr 03, 2014 29.71 29.71 29.39 29.62 2,896,462 +0.00(+0.00%)
Apr 02, 2014 29.26 29.70 29.14 29.62 2,341,243 +0.27(+0.92%)
Apr 01, 2014 28.97 29.39 28.97 29.35 3,657,996 +0.41(+1.42%)
Mar 31, 2014 29.07 29.14 28.66 28.94 8,689,164 -0.07(-0.24%)
Mar 28, 2014 29.46 29.51 28.91 29.01 6,398,897 -0.29(-0.99%)
Mar 27, 2014 29.21 29.39 29.08 29.30 2,984,238 +0.09(+0.31%)
Mar 26, 2014 29.41 29.45 29.16 29.21 3,906,355 -0.05(-0.17%)
Mar 25, 2014 29.27 29.38 29.11 29.26 3,181,985 +0.12(+0.41%)
Mar 24, 2014 29.32 29.38 28.97 29.14 4,632,751 -0.12(-0.41%)
Mar 21, 2014 30.37 30.43 29.19 29.26 9,668,645 -0.83(-2.76%)
Mar 20, 2014 29.81 30.11 29.67 30.09 3,672,359 +0.18(+0.60%)
Mar 19, 2014 29.31 30.11 29.27 29.91 5,692,444 +0.63(+2.15%)
Mar 18, 2014 29.42 29.48 29.25 29.28 5,447,530 -0.10(-0.34%)
Mar 17, 2014 29.48 29.61 29.32 29.38 3,837,073 -0.04(-0.14%)
Mar 14, 2014 29.25 29.82 29.23 29.42 4,021,861 +0.17(+0.58%)
Mar 13, 2014 29.72 29.78 29.06 29.25 4,090,145 -0.45(-1.52%)
Mar 12, 2014 30.07 30.24 29.65 29.70 4,363,340 -0.58(-1.92%)
Mar 11, 2014 30.47 30.63 30.08 30.28 2,641,354 -0.07(-0.23%)
Mar 10, 2014 30.62 30.64 30.20 30.35 3,902,923 -0.23(-0.75%)
Mar 07, 2014 30.88 30.99 30.47 30.58 4,421,485 -0.20(-0.65%)
Mar 06, 2014 30.82 31.05 30.67 30.78 3,617,531 +0.06(+0.20%)
Mar 05, 2014 31.00 31.14 30.59 30.72 4,386,895 -0.17(-0.55%)
Mar 04, 2014 31.23 31.30 30.80 30.89 5,501,450 -0.10(-0.32%)
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.