Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 27.79 27.81 27.45 27.61 2,547,172 -0.08(-0.30%)
Jun 27, 2014 27.60 27.72 27.45 27.69 3,513,452 +0.00(+0.00%)
Jun 26, 2014 27.90 27.98 27.32 27.69 1,928,073 -0.05(-0.18%)
Jun 25, 2014 27.78 27.78 27.34 27.74 2,103,506 +0.03(+0.12%)
Jun 24, 2014 28.02 28.16 27.68 27.71 2,045,109 -0.20(-0.70%)
Jun 23, 2014 28.14 28.26 27.85 27.91 3,139,332 -0.33(-1.19%)
Jun 20, 2014 28.38 28.38 28.12 28.24 3,240,013 -0.05(-0.17%)
Jun 19, 2014 28.54 28.54 28.03 28.29 2,461,354 -0.12(-0.43%)
Jun 18, 2014 28.78 28.79 28.30 28.41 1,837,014 -0.25(-0.85%)
Jun 17, 2014 28.56 28.79 28.50 28.66 1,891,914 +0.06(+0.20%)
Jun 16, 2014 28.55 28.76 28.35 28.60 1,595,606 +0.02(+0.06%)
Jun 13, 2014 28.91 28.97 28.50 28.58 2,938,759 -0.07(-0.26%)
Jun 12, 2014 28.72 28.89 28.61 28.66 2,746,608 -0.10(-0.34%)
Jun 11, 2014 28.81 29.08 28.58 28.76 2,029,722 -0.14(-0.48%)
Jun 10, 2014 28.93 29.18 28.77 28.90 2,353,582 +0.37(+1.29%)
Jun 06, 2014 28.85 29.02 28.44 28.53 2,887,862 -0.34(-1.19%)
Jun 05, 2014 28.20 29.01 28.11 28.87 4,513,386 +0.74(+2.61%)
Jun 04, 2014 27.90 28.27 27.90 28.14 2,188,942 +0.20(+0.73%)
Jun 03, 2014 27.86 28.12 27.73 27.93 2,859,509 +0.00(+0.00%)
Jun 02, 2014 27.99 28.14 27.87 27.93 1,893,905 -0.04(-0.15%)
May 30, 2014 28.03 28.17 27.88 27.97 3,495,592 -0.20(-0.72%)
May 29, 2014 28.02 28.18 27.95 28.18 1,958,772 +0.22(+0.79%)
May 28, 2014 27.83 28.09 27.69 27.96 2,696,468 +0.03(+0.12%)
May 27, 2014 27.91 28.17 27.89 27.92 3,789,693 -0.16(-0.58%)
May 23, 2014 27.66 28.09 28.09 28.09 3,960,161 +0.41(+1.48%)
May 22, 2014 27.25 27.75 27.25 27.68 2,796,161 +0.55(+2.02%)
May 21, 2014 27.09 27.34 26.84 27.13 3,738,232 +0.18(+0.67%)
May 20, 2014 27.09 27.26 26.88 26.95 5,595,286 -0.22(-0.81%)
May 19, 2014 26.13 27.20 26.06 27.17 6,894,346 +1.06(+4.07%)
May 16, 2014 25.78 26.13 25.72 26.11 2,290,663 +0.13(+0.50%)
May 15, 2014 25.94 26.07 25.70 25.98 3,837,940 -0.04(-0.16%)
May 14, 2014 25.87 26.18 25.79 26.02 2,723,459 +0.16(+0.63%)
May 13, 2014 26.13 26.18 25.82 25.86 2,315,583 -0.15(-0.59%)
May 12, 2014 25.77 26.03 25.74 26.01 5,879,229 +0.38(+1.49%)
May 09, 2014 25.87 25.87 25.48 25.63 3,287,010 -0.19(-0.75%)
May 08, 2014 25.79 26.13 25.60 25.83 3,866,571 -0.06(-0.25%)
May 07, 2014 25.88 25.96 25.66 25.89 2,556,736 +0.10(+0.38%)
May 06, 2014 26.05 26.13 25.74 25.79 2,199,495 -0.28(-1.09%)
May 05, 2014 25.98 26.21 25.84 26.08 1,939,798 -0.15(-0.56%)
May 02, 2014 26.17 26.37 26.09 26.22 2,178,303 +0.15(+0.59%)
May 01, 2014 26.26 26.57 25.93 26.07 2,284,329 -0.22(-0.83%)
Apr 30, 2014 25.96 26.29 25.71 26.29 2,984,435 +0.31(+1.19%)
Apr 29, 2014 26.10 26.26 25.88 25.98 2,160,006 -0.06(-0.22%)
Apr 28, 2014 25.71 26.14 25.48 26.04 4,372,157 +0.47(+1.84%)
Apr 25, 2014 26.95 27.31 25.47 25.57 5,409,122 -1.17(-4.36%)
Apr 24, 2014 26.60 26.82 26.42 26.73 4,156,979 +0.24(+0.92%)
Apr 23, 2014 26.48 26.68 26.30 26.49 2,120,029 +0.01(+0.03%)
Apr 22, 2014 26.05 26.53 26.00 26.48 2,812,548 +0.37(+1.43%)
Apr 21, 2014 26.09 26.31 25.96 26.11 1,481,887 +0.11(+0.44%)
Apr 17, 2014 25.73 26.00 26.00 26.00 2,400,367 +0.24(+0.94%)
Apr 16, 2014 26.13 26.19 25.47 25.75 2,623,984 -0.36(-1.37%)
Apr 15, 2014 25.95 26.17 25.61 26.11 2,737,709 +0.28(+1.07%)
Apr 14, 2014 25.77 25.95 25.54 25.83 1,809,769 +0.32(+1.24%)
Apr 11, 2014 26.01 26.30 25.36 25.52 4,624,046 -0.75(-2.84%)
Apr 10, 2014 26.74 26.82 26.23 26.26 3,008,824 -0.47(-1.76%)
Apr 09, 2014 26.67 26.86 25.99 26.73 3,569,353 +0.07(+0.27%)
Apr 08, 2014 26.48 26.69 26.30 26.66 2,561,470 +0.32(+1.20%)
Apr 07, 2014 26.39 26.58 26.18 26.35 3,213,968 -0.14(-0.52%)
Apr 04, 2014 27.35 27.38 26.40 26.48 3,392,666 -0.68(-2.51%)
Apr 03, 2014 26.98 27.34 26.98 27.16 3,170,897 +0.20(+0.75%)
Apr 02, 2014 26.88 27.32 26.83 26.96 4,370,191 +0.12(+0.45%)
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.