Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 27.80 27.80 27.49 27.49 4,963 -0.26(-0.95%)
May 29, 2014 27.70 27.75 27.60 27.75 4,346 +0.17(+0.60%)
May 28, 2014 27.61 27.67 27.50 27.59 7,736 -0.21(-0.77%)
May 27, 2014 27.44 27.80 27.44 27.80 3,920 +0.50(+1.85%)
May 23, 2014 27.29 27.29 27.29 0 +0.17(+0.63%)
May 22, 2014 26.93 27.12 26.78 27.12 3,314 +0.32(+1.19%)
May 21, 2014 26.76 26.87 26.54 26.80 3,365 +0.17(+0.64%)
May 20, 2014 26.82 26.82 26.47 26.63 5,717 -0.33(-1.24%)
May 19, 2014 26.56 27.06 26.56 26.97 19,572 +0.27(+1.03%)
May 16, 2014 26.54 26.70 26.34 26.69 52,915 +0.19(+0.71%)
May 15, 2014 26.62 26.62 26.14 26.50 24,017 -0.18(-0.69%)
May 14, 2014 26.95 27.13 26.68 26.69 12,208 -0.58(-2.14%)
May 13, 2014 27.52 27.57 27.27 27.27 3,560 -0.35(-1.25%)
May 12, 2014 27.22 27.64 27.22 27.62 7,960 +0.70(+2.59%)
May 09, 2014 26.66 26.93 26.56 26.92 10,869 +0.04(+0.14%)
May 08, 2014 27.08 27.41 26.86 26.88 7,436 -0.24(-0.89%)
May 07, 2014 26.77 27.12 26.77 27.12 4,347 +0.03(+0.11%)
May 06, 2014 27.28 27.45 27.03 27.09 26,221 -0.51(-1.86%)
May 05, 2014 27.27 27.61 27.27 27.61 4,301 +0.02(+0.07%)
May 02, 2014 27.51 27.73 27.16 27.59 6,092 +0.25(+0.92%)
May 01, 2014 27.47 27.76 27.23 27.33 6,614 -0.16(-0.56%)
Apr 30, 2014 27.20 27.58 27.08 27.49 10,503 +0.17(+0.64%)
Apr 29, 2014 27.47 27.51 27.32 27.32 1,498 +0.18(+0.68%)
Apr 28, 2014 27.55 27.60 26.98 27.13 13,086 -0.40(-1.44%)
Apr 25, 2014 27.89 27.89 27.49 27.53 5,798 -0.57(-2.04%)
Apr 24, 2014 28.10 28.12 28.08 28.10 3,032 -0.20(-0.71%)
Apr 23, 2014 28.47 28.47 28.21 28.30 5,225 -0.14(-0.48%)
Apr 22, 2014 28.22 28.54 28.22 28.44 10,715 +0.27(+0.96%)
Apr 21, 2014 28.14 28.17 27.97 28.17 8,922 +0.14(+0.48%)
Apr 17, 2014 28.03 28.03 28.03 0 +0.33(+1.19%)
Apr 16, 2014 27.59 27.78 27.53 27.70 2,949 +0.24(+0.88%)
Apr 15, 2014 27.49 27.49 27.04 27.46 3,582 +0.23(+0.85%)
Apr 14, 2014 27.46 27.65 27.23 27.23 1,990 -0.06(-0.21%)
Apr 11, 2014 27.33 27.58 27.12 27.29 5,420 -0.36(-1.30%)
Apr 10, 2014 28.35 28.35 27.54 27.64 3,114 -0.86(-3.02%)
Apr 09, 2014 28.18 28.50 28.08 28.50 11,368 +0.47(+1.69%)
Apr 08, 2014 27.83 28.04 27.79 28.03 7,035 +0.15(+0.55%)
Apr 07, 2014 28.25 28.25 27.63 27.88 37,625 -0.53(-1.87%)
Apr 04, 2014 29.26 29.26 28.39 28.41 7,743 -0.81(-2.78%)
Apr 03, 2014 29.53 29.53 29.09 29.22 5,468 -0.28(-0.94%)
Apr 02, 2014 29.46 29.50 29.32 29.50 9,249 +0.15(+0.51%)
Apr 01, 2014 29.04 29.35 29.04 29.35 102,041 +0.49(+1.71%)
Mar 31, 2014 28.58 28.85 28.48 28.85 1,720 +0.54(+1.91%)
Mar 28, 2014 28.75 28.75 28.31 28.31 1,526 -0.04(-0.14%)
Mar 27, 2014 28.26 28.54 28.18 28.35 3,330 -0.13(-0.44%)
Mar 26, 2014 29.22 29.22 28.48 28.48 11,909 -0.62(-2.13%)
Mar 25, 2014 29.31 29.36 28.89 29.09 12,529 -0.03(-0.10%)
Mar 24, 2014 29.12 29.12 28.81 29.12 3,888 -0.38(-1.28%)
Mar 21, 2014 29.82 29.91 29.50 29.50 2,571 -0.19(-0.65%)
Mar 20, 2014 29.62 29.71 29.45 29.69 1,959 +0.00(+0.00%)
Mar 19, 2014 29.75 29.75 29.64 29.69 5,074 -0.11(-0.38%)
Mar 18, 2014 29.43 29.82 29.43 29.81 4,581 +0.47(+1.60%)
Mar 17, 2014 29.24 29.54 29.24 29.34 8,503 +0.24(+0.83%)
Mar 14, 2014 28.82 29.09 28.82 29.09 2,645 +0.17(+0.60%)
Mar 13, 2014 29.49 29.62 28.86 28.92 18,215 -0.50(-1.69%)
Mar 12, 2014 29.22 29.42 29.22 29.42 3,015 +0.05(+0.18%)
Mar 11, 2014 29.65 29.65 29.32 29.36 5,984 -0.34(-1.13%)
Mar 10, 2014 29.59 29.70 29.58 29.70 8,176 -0.02(-0.08%)
Mar 07, 2014 29.84 29.84 29.68 29.72 2,851 -0.04(-0.13%)
Mar 06, 2014 29.71 29.79 29.67 29.76 23,509 +0.07(+0.23%)
Mar 05, 2014 29.61 29.69 29.57 29.69 7,909 -0.05(-0.16%)
Mar 04, 2014 29.48 29.84 29.48 29.74 6,430 +1.01(+3.50%)
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.