Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 27.99 28.16 27.83 27.94 1,281,024 +0.05(+0.18%)
Jun 27, 2014 27.75 28.16 27.59 27.89 2,603,972 +0.29(+1.05%)
Jun 26, 2014 27.74 27.95 27.52 27.60 1,844,519 -0.12(-0.43%)
Jun 25, 2014 27.81 27.97 27.60 27.72 1,804,288 -0.28(-1.00%)
Jun 24, 2014 27.92 28.36 27.74 28.00 1,977,705 +0.00(+0.00%)
Jun 23, 2014 27.83 28.21 27.64 28.00 1,369,518 +0.36(+1.30%)
Jun 20, 2014 27.83 27.95 27.50 27.64 1,683,754 -0.19(-0.68%)
Jun 19, 2014 28.17 28.28 27.74 27.83 1,579,760 -0.35(-1.24%)
Jun 18, 2014 28.25 28.40 27.85 28.18 1,424,057 -0.04(-0.14%)
Jun 17, 2014 28.10 28.33 27.86 28.22 2,580,448 +0.84(+3.07%)
Jun 16, 2014 27.22 27.47 27.20 27.38 1,615,483 +0.06(+0.22%)
Jun 13, 2014 27.09 27.36 26.85 27.32 1,210,127 +0.24(+0.89%)
Jun 12, 2014 27.28 27.48 27.06 27.08 2,052,490 -0.39(-1.42%)
Jun 11, 2014 27.40 27.83 27.10 27.47 1,461,850 -0.07(-0.25%)
Jun 10, 2014 27.56 27.81 27.40 27.54 2,207,476 +0.54(+2.00%)
Jun 06, 2014 26.60 27.31 26.60 27.00 3,025,592 +0.72(+2.74%)
Jun 05, 2014 25.92 26.49 25.70 26.28 3,659,506 +0.42(+1.62%)
Jun 04, 2014 25.60 26.02 25.48 25.86 3,228,203 +0.06(+0.23%)
Jun 03, 2014 25.10 25.88 25.08 25.80 3,652,497 +0.56(+2.22%)
Jun 02, 2014 25.20 25.53 24.55 25.24 3,558,094 +0.19(+0.76%)
May 30, 2014 24.70 25.38 24.65 25.05 6,534,012 +0.32(+1.29%)
May 29, 2014 23.86 24.92 23.61 24.73 14,847,729 +1.11(+4.70%)
May 28, 2014 25.06 25.25 23.45 23.62 29,718,788 -8.90(-27.37%)
May 27, 2014 33.10 33.29 32.49 32.52 3,115,700 -0.41(-1.25%)
May 23, 2014 33.57 32.93 32.93 32.93 1,433,000 -0.44(-1.30%)
May 22, 2014 32.54 33.58 32.54 33.37 1,516,230 +0.90(+2.76%)
May 21, 2014 33.33 33.65 32.44 32.47 2,200,636 -0.77(-2.32%)
May 20, 2014 34.31 34.46 33.23 33.24 1,406,602 -1.33(-3.85%)
May 19, 2014 34.67 34.67 34.38 34.57 473,720 -0.13(-0.37%)
May 16, 2014 34.35 34.72 34.26 34.70 403,474 +0.31(+0.90%)
May 15, 2014 34.50 34.56 34.08 34.39 1,126,769 -0.22(-0.64%)
May 14, 2014 34.76 34.92 34.56 34.61 1,172,367 -0.11(-0.32%)
May 13, 2014 34.67 35.00 34.46 34.72 889,985 +0.01(+0.03%)
May 12, 2014 33.40 34.75 33.31 34.71 1,479,390 +1.41(+4.23%)
May 09, 2014 33.26 33.55 33.10 33.30 1,196,861 +0.11(+0.33%)
May 08, 2014 33.20 34.00 33.08 33.19 1,637,621 +0.36(+1.10%)
May 07, 2014 32.91 33.03 32.40 32.83 1,752,957 -0.03(-0.09%)
May 06, 2014 33.45 33.45 32.86 32.86 452,347 -0.63(-1.88%)
May 05, 2014 33.57 33.67 33.22 33.49 721,532 -0.18(-0.53%)
May 02, 2014 33.55 33.95 33.50 33.67 1,195,647 +0.04(+0.12%)
May 01, 2014 33.33 34.10 33.33 33.63 1,378,333 +0.24(+0.72%)
Apr 30, 2014 33.67 33.88 33.26 33.39 1,321,285 -0.25(-0.74%)
Apr 29, 2014 33.37 33.86 33.10 33.64 2,230,820 +0.94(+2.87%)
Apr 28, 2014 33.56 33.62 32.40 32.70 3,240,956 -0.71(-2.13%)
Apr 25, 2014 34.05 34.05 33.38 33.41 758,593 -0.68(-1.99%)
Apr 24, 2014 34.24 34.33 33.84 34.09 887,360 -0.05(-0.15%)
Apr 23, 2014 34.72 34.89 34.02 34.14 1,072,314 -0.50(-1.44%)
Apr 22, 2014 34.02 35.09 34.02 34.64 2,189,739 +0.74(+2.18%)
Apr 21, 2014 34.02 34.21 33.61 33.90 1,271,036 +0.00(+0.00%)
Apr 17, 2014 34.12 33.90 33.90 33.90 963,100 -0.22(-0.64%)
Apr 16, 2014 34.90 35.14 34.02 34.12 1,457,072 -0.56(-1.61%)
Apr 15, 2014 34.67 35.09 34.32 34.68 879,065 +0.03(+0.09%)
Apr 14, 2014 34.84 35.18 34.46 34.65 616,149 +0.19(+0.55%)
Apr 11, 2014 34.88 34.90 34.13 34.46 1,307,944 -0.71(-2.02%)
Apr 10, 2014 36.15 36.33 35.07 35.17 748,187 -0.98(-2.71%)
Apr 09, 2014 36.14 36.34 35.83 36.15 703,607 +0.06(+0.17%)
Apr 08, 2014 36.02 36.29 35.80 36.09 836,864 +0.04(+0.11%)
Apr 07, 2014 36.87 36.87 35.80 36.05 730,446 -0.85(-2.30%)
Apr 04, 2014 37.64 37.91 36.85 36.90 1,209,639 -0.65(-1.73%)
Apr 03, 2014 37.40 37.90 36.84 37.55 1,293,805 +0.18(+0.48%)
Apr 02, 2014 37.45 37.60 37.09 37.37 1,317,547 +0.37(+1.00%)
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.