Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.36 | 29.39 | 29.36 | 29.39 | 1,795 | +0.07(+0.24%) |
May 29, 2014 | 29.17 | 29.32 | 29.17 | 29.32 | 2,120 | +0.07(+0.24%) |
May 28, 2014 | 29.24 | 29.28 | 29.24 | 29.25 | 2,486 | -0.06(-0.20%) |
May 27, 2014 | 29.47 | 29.47 | 29.31 | 29.31 | 3,632 | -0.29(-0.98%) |
May 23, 2014 | 29.60 | 29.60 | 29.60 | 0 | +0.49(+1.68%) | |
May 22, 2014 | 29.17 | 29.20 | 28.99 | 29.11 | 6,200 | +0.09(+0.31%) |
May 21, 2014 | 28.71 | 29.02 | 28.71 | 29.02 | 747 | +0.10(+0.35%) |
May 20, 2014 | 29.10 | 29.10 | 28.90 | 28.92 | 2,380 | -0.28(-0.96%) |
May 16, 2014 | 29.20 | 29.20 | 29.20 | 111 | -0.07(-0.24%) | |
May 15, 2014 | 29.38 | 29.38 | 29.25 | 29.27 | 2,335 | +0.01(+0.03%) |
May 14, 2014 | 29.26 | 29.26 | 28.95 | 29.26 | 3,406 | -0.24(-0.81%) |
May 13, 2014 | 29.50 | 29.50 | 29.50 | 29.50 | 361 | +0.90(+3.15%) |
May 08, 2014 | 28.60 | 28.60 | 28.60 | 91 | -0.15(-0.52%) | |
May 07, 2014 | 28.75 | 28.75 | 28.75 | 28.75 | 242 | +0.30(+1.05%) |
May 06, 2014 | 28.55 | 28.55 | 28.35 | 28.45 | 16,373 | -0.05(-0.18%) |
May 05, 2014 | 28.48 | 28.50 | 28.48 | 28.50 | 804 | -0.02(-0.07%) |
May 02, 2014 | 28.52 | 28.52 | 28.52 | 28.52 | 949 | -0.11(-0.38%) |
May 01, 2014 | 28.61 | 28.65 | 28.34 | 28.63 | 2,326 | +0.08(+0.28%) |
Apr 30, 2014 | 28.37 | 28.55 | 28.37 | 28.55 | 594 | -0.25(-0.87%) |
Apr 29, 2014 | 28.80 | 28.80 | 28.80 | 28.80 | 116 | +0.23(+0.81%) |
Apr 28, 2014 | 28.53 | 28.57 | 28.53 | 28.57 | 830 | +0.15(+0.53%) |
Apr 25, 2014 | 28.04 | 28.42 | 28.04 | 28.42 | 404 | -0.02(-0.07%) |
Apr 24, 2014 | 28.44 | 28.44 | 28.44 | 28.44 | 198 | +0.25(+0.89%) |
Apr 23, 2014 | 28.47 | 28.47 | 28.16 | 28.19 | 3,870 | -0.14(-0.49%) |
Apr 22, 2014 | 28.33 | 28.33 | 28.33 | 28.33 | 713 | +0.53(+1.91%) |
Apr 21, 2014 | 27.80 | 27.80 | 27.80 | 27.80 | 176 | -0.50(-1.77%) |
Apr 17, 2014 | 28.30 | 28.30 | 28.30 | 0 | -0.05(-0.18%) | |
Apr 16, 2014 | 28.74 | 28.74 | 28.35 | 28.35 | 297 | -0.12(-0.42%) |
Apr 15, 2014 | 28.67 | 28.67 | 28.47 | 28.47 | 1,235 | -0.03(-0.11%) |
Apr 14, 2014 | 28.46 | 28.51 | 28.42 | 28.50 | 1,401 | +0.25(+0.88%) |
Apr 11, 2014 | 28.61 | 28.61 | 28.25 | 28.25 | 0 | -0.40(-1.40%) |
Apr 10, 2014 | 28.65 | 28.65 | 28.65 | 28.65 | 297 | -0.44(-1.51%) |
Apr 09, 2014 | 29.22 | 29.39 | 29.00 | 29.09 | 2,547 | -0.26(-0.89%) |
Apr 08, 2014 | 29.20 | 29.35 | 29.20 | 29.35 | 446 | +0.04(+0.14%) |
Apr 07, 2014 | 29.30 | 29.31 | 29.13 | 29.31 | 472 | +0.19(+0.65%) |
Apr 04, 2014 | 29.12 | 29.12 | 29.12 | 29.12 | 0 | +0.20(+0.69%) |
Apr 02, 2014 | 28.92 | 28.92 | 28.92 | 136 | -0.23(-0.79%) | |
Apr 01, 2014 | 28.90 | 29.15 | 28.90 | 29.15 | 485 | +0.70(+2.46%) |
Mar 31, 2014 | 28.50 | 28.75 | 28.45 | 28.45 | 2,041 | -0.40(-1.39%) |
Mar 28, 2014 | 28.85 | 28.85 | 28.85 | 28.85 | 0 | +0.05(+0.17%) |
Mar 27, 2014 | 29.00 | 29.00 | 28.80 | 28.80 | 647 | -0.16(-0.55%) |
Mar 26, 2014 | 28.81 | 28.96 | 28.80 | 28.96 | 4,103 | -0.01(-0.03%) |
Mar 25, 2014 | 28.97 | 28.97 | 28.97 | 28.97 | 2,160 | +0.21(+0.73%) |
Mar 21, 2014 | 28.76 | 28.76 | 28.76 | 61 | +0.11(+0.38%) | |
Mar 20, 2014 | 28.65 | 28.65 | 28.65 | 28.65 | 239 | -0.02(-0.07%) |
Mar 19, 2014 | 28.79 | 28.79 | 28.64 | 28.67 | 1,082 | +0.50(+1.77%) |
Mar 18, 2014 | 28.17 | 28.17 | 28.17 | 28.17 | 276 | +0.14(+0.50%) |
Mar 17, 2014 | 28.31 | 28.31 | 28.03 | 28.03 | 2,649 | +0.11(+0.39%) |
Mar 14, 2014 | 27.79 | 27.92 | 27.79 | 27.92 | 0 | +0.07(+0.25%) |
Mar 13, 2014 | 27.85 | 27.85 | 27.85 | 27.85 | 367 | -0.36(-1.28%) |
Mar 12, 2014 | 28.23 | 28.23 | 28.11 | 28.21 | 53,040 | -0.19(-0.67%) |
Mar 11, 2014 | 28.25 | 28.40 | 28.25 | 28.40 | 6,799 | +0.63(+2.27%) |
Mar 06, 2014 | 27.77 | 27.77 | 27.77 | 84 | +0.46(+1.68%) | |
Feb 28, 2014 | 27.31 | 27.31 | 27.31 | 0 | +0.89(+3.37%) | |
Feb 26, 2014 | 26.42 | 26.42 | 26.42 | 111 | -0.22(-0.83%) | |
Feb 24, 2014 | 26.64 | 26.64 | 26.64 | 0 | +0.26(+0.99%) | |
Feb 13, 2014 | 26.38 | 26.38 | 26.38 | 0 | +0.13(+0.50%) | |
Feb 07, 2014 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.81(+3.18%) |
Feb 04, 2014 | 25.44 | 25.44 | 25.44 | 0 | -0.21(-0.82%) | |
Feb 03, 2014 | 25.65 | 25.65 | 25.65 | 25.65 | 100 | -0.78(-2.95%) |
Jan 27, 2014 | 26.43 | 26.43 | 26.43 | 26.43 | 0 | +0.48(+1.85%) |
Jan 24, 2014 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | -0.22(-0.84%) |
Jan 23, 2014 | 26.46 | 26.46 | 26.17 | 26.17 | 535 | -0.83(-3.07%) |
Jan 08, 2014 | 27.00 | 27.00 | 27.00 | 0 | -0.55(-2.00%) | |
Jan 07, 2014 | 27.60 | 27.60 | 27.55 | 27.55 | 1,070 | -0.49(-1.75%) |
Dec 27, 2013 | 28.04 | 28.04 | 28.04 | 35 | +0.64(+2.34%) | |
Dec 18, 2013 | 27.40 | 27.40 | 27.40 | 0 | +0.24(+0.88%) | |
Dec 12, 2013 | 27.16 | 27.16 | 27.16 | 0 | -0.14(-0.51%) | |
Dec 11, 2013 | 27.30 | 27.30 | 27.30 | 27.30 | 200 | -1.00(-3.53%) |
Dec 06, 2013 | 28.30 | 28.30 | 28.30 | 0 | +1.06(+3.89%) | |
Nov 25, 2013 | 27.24 | 27.24 | 27.24 | 0 | -0.09(-0.33%) | |
Nov 19, 2013 | 27.33 | 27.33 | 27.33 | 27.33 | 0 | +0.18(+0.66%) |
Nov 15, 2013 | 27.15 | 27.15 | 27.15 | 0 | +0.50(+1.88%) | |
Nov 08, 2013 | 26.65 | 26.65 | 26.65 | 0 | +0.40(+1.52%) | |
Oct 29, 2013 | 26.25 | 26.25 | 26.25 | 0 | -0.29(-1.09%) | |
Oct 21, 2013 | 26.54 | 26.54 | 26.54 | 0 | +0.09(+0.34%) | |
Oct 18, 2013 | 26.45 | 26.45 | 26.45 | 26.45 | 100 | -0.02(-0.08%) |
Oct 17, 2013 | 26.47 | 26.47 | 26.47 | 26.47 | 100 | +0.02(+0.08%) |
Oct 16, 2013 | 26.45 | 26.45 | 26.45 | 26.45 | 200 | +0.48(+1.85%) |
Oct 15, 2013 | 25.97 | 25.97 | 25.97 | 25.97 | 239 | -0.52(-1.96%) |
Oct 14, 2013 | 26.49 | 26.49 | 26.49 | 26.49 | 100 | +0.19(+0.72%) |
Oct 11, 2013 | 26.30 | 26.30 | 26.30 | 26.30 | 100 | +0.14(+0.54%) |
Oct 10, 2013 | 26.03 | 26.16 | 26.03 | 26.16 | 305 | +0.81(+3.20%) |
Oct 04, 2013 | 25.35 | 25.35 | 25.35 | 0 | +0.10(+0.40%) | |
Oct 03, 2013 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | -0.50(-1.94%) |
Sep 19, 2013 | 25.75 | 25.75 | 25.75 | 0 | +2.45(+10.52%) | |
Sep 11, 2013 | 23.30 | 23.30 | 23.30 | 0 | -0.12(-0.51%) | |
Aug 15, 2013 | 23.42 | 23.42 | 23.42 | 0 | -0.98(-4.02%) | |
Aug 01, 2013 | 24.40 | 24.40 | 24.40 | 24.40 | 0 | +0.05(+0.21%) |
Jul 18, 2013 | 24.35 | 24.35 | 24.35 | 0 | +0.66(+2.79%) | |
Jul 15, 2013 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.74(+3.22%) |
Jul 10, 2013 | 22.95 | 22.95 | 22.95 | 0 | -0.17(-0.74%) | |
Jul 09, 2013 | 23.12 | 23.12 | 23.12 | 23.12 | 1,059 | +0.36(+1.58%) |
Jul 05, 2013 | 22.76 | 22.76 | 22.76 | 22.76 | 0 | +0.08(+0.35%) |
Jul 01, 2013 | 22.68 | 22.68 | 22.68 | 0 | -0.33(-1.43%) | |
Jun 21, 2013 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | -1.32(-5.43%) |
Jun 19, 2013 | 24.33 | 24.33 | 24.33 | 24.33 | 0 | +0.44(+1.84%) |
Jun 14, 2013 | 23.89 | 23.89 | 23.89 | 1,478 | +0.11(+0.46%) |
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.
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.