Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 30.27 30.61 30.22 30.53 2,141,347 +0.20(+0.66%)
Jun 27, 2014 30.23 30.47 30.08 30.33 2,174,232 +0.10(+0.35%)
Jun 26, 2014 29.89 30.24 29.76 30.23 1,827,046 +0.29(+0.97%)
Jun 25, 2014 29.62 29.98 29.62 29.93 2,127,415 +0.22(+0.75%)
Jun 24, 2014 29.57 29.83 29.49 29.71 1,478,793 +0.12(+0.40%)
Jun 23, 2014 29.75 29.85 29.48 29.59 1,146,473 -0.10(-0.35%)
Jun 20, 2014 29.97 30.02 29.67 29.70 2,490,465 -0.24(-0.80%)
Jun 19, 2014 29.64 29.99 29.63 29.93 2,411,608 +0.33(+1.11%)
Jun 18, 2014 28.84 29.64 28.81 29.61 2,428,129 +0.72(+2.51%)
Jun 17, 2014 28.85 28.99 28.75 28.88 1,273,296 -0.10(-0.36%)
Jun 16, 2014 28.67 29.25 28.64 28.99 2,203,053 +0.31(+1.07%)
Jun 13, 2014 28.57 28.80 28.40 28.68 1,675,635 +0.10(+0.34%)
Jun 12, 2014 28.53 28.67 28.13 28.58 1,518,236 +0.13(+0.45%)
Jun 11, 2014 28.79 28.87 28.43 28.46 2,834,262 -0.30(-1.04%)
Jun 10, 2014 29.09 29.11 28.73 28.75 1,787,793 -0.35(-1.21%)
Jun 06, 2014 29.30 29.45 29.05 29.11 1,926,366 -0.18(-0.61%)
Jun 05, 2014 29.00 29.30 28.94 29.28 1,953,062 +0.32(+1.10%)
Jun 04, 2014 29.09 29.09 28.88 28.97 2,090,932 -0.10(-0.33%)
Jun 03, 2014 28.77 29.07 28.71 29.06 2,065,237 +0.20(+0.69%)
Jun 02, 2014 29.08 29.09 28.83 28.86 2,109,542 -0.23(-0.79%)
May 30, 2014 28.78 29.11 28.74 29.09 2,132,981 +0.33(+1.13%)
May 29, 2014 28.83 28.94 28.62 28.77 3,691,290 -0.20(-0.69%)
May 28, 2014 28.78 29.01 28.70 28.97 2,712,810 +0.20(+0.69%)
May 27, 2014 28.72 28.85 28.57 28.77 2,593,936 +0.20(+0.70%)
May 23, 2014 28.70 28.57 28.57 28.57 1,615,743 -0.07(-0.26%)
May 22, 2014 28.22 28.75 28.20 28.64 1,989,805 +0.51(+1.81%)
May 21, 2014 28.41 28.48 28.05 28.13 3,045,301 -0.28(-0.99%)
May 20, 2014 28.55 28.71 28.26 28.41 2,199,553 -0.08(-0.29%)
May 19, 2014 28.94 28.96 28.48 28.49 2,134,493 -0.50(-1.73%)
May 16, 2014 29.13 29.16 28.75 28.99 2,687,578 -0.11(-0.38%)
May 15, 2014 29.01 29.22 28.93 29.11 3,401,093 +0.07(+0.25%)
May 14, 2014 28.77 29.26 28.65 29.03 2,868,219 +0.34(+1.19%)
May 13, 2014 28.80 28.91 28.60 28.69 3,195,980 +0.04(+0.15%)
May 12, 2014 29.09 29.28 28.64 28.65 3,823,598 -0.41(-1.42%)
May 09, 2014 29.50 29.79 29.02 29.06 3,942,058 -0.73(-2.46%)
May 08, 2014 30.44 30.64 29.74 29.79 3,865,739 -0.50(-1.66%)
May 07, 2014 29.75 30.36 29.75 30.30 2,210,788 +0.48(+1.61%)
May 06, 2014 30.02 30.15 29.79 29.82 1,625,616 -0.21(-0.71%)
May 05, 2014 29.70 30.09 29.62 30.03 1,486,890 +0.31(+1.04%)
May 02, 2014 30.36 30.39 29.62 29.72 2,068,155 -0.81(-2.64%)
May 01, 2014 30.62 30.77 30.26 30.53 1,911,721 -0.01(-0.05%)
Apr 30, 2014 30.39 30.71 30.39 30.54 2,468,524 +0.03(+0.10%)
Apr 29, 2014 30.50 30.87 30.40 30.51 2,725,329 -0.01(-0.05%)
Apr 28, 2014 30.69 30.84 30.32 30.53 3,028,936 -0.17(-0.55%)
Apr 25, 2014 30.47 30.72 30.41 30.70 1,518,234 +0.30(+0.97%)
Apr 24, 2014 30.34 30.61 30.12 30.40 2,446,795 +0.07(+0.22%)
Apr 23, 2014 30.16 30.51 30.11 30.33 2,755,381 +0.26(+0.86%)
Apr 22, 2014 30.09 30.21 29.90 30.07 2,467,439 +0.01(+0.05%)
Apr 21, 2014 30.27 30.44 29.89 30.06 2,715,945 -0.24(-0.80%)
Apr 17, 2014 30.90 30.30 30.30 30.30 2,949,864 -0.67(-2.17%)
Apr 16, 2014 30.91 30.99 30.68 30.98 2,582,832 +0.11(+0.36%)
Apr 15, 2014 30.25 30.87 30.25 30.87 3,439,016 +0.58(+1.90%)
Apr 14, 2014 30.04 30.35 29.92 30.29 3,013,728 +0.35(+1.16%)
Apr 11, 2014 29.65 29.99 29.63 29.94 3,485,108 +0.24(+0.82%)
Apr 10, 2014 29.64 30.19 29.51 29.70 4,698,123 +0.10(+0.35%)
Apr 09, 2014 29.81 29.92 29.25 29.59 4,845,158 -0.18(-0.62%)
Apr 08, 2014 29.39 29.81 29.14 29.78 5,431,457 +0.38(+1.31%)
Apr 07, 2014 29.83 30.02 29.38 29.39 4,902,730 -0.47(-1.58%)
Apr 04, 2014 30.09 30.27 29.82 29.87 2,900,998 -0.14(-0.47%)
Apr 03, 2014 29.99 30.14 29.82 30.01 1,963,580 +0.01(+0.05%)
Apr 02, 2014 30.18 30.21 29.90 29.99 2,032,446 -0.14(-0.47%)
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.