Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.59 30.67 29.77 29.80 125,910 -0.74(-2.43%)
May 29, 2014 31.27 31.28 30.36 30.54 101,610 -0.53(-1.71%)
May 28, 2014 31.38 31.49 30.71 31.07 290,212 -0.16(-0.50%)
May 27, 2014 30.38 31.34 29.99 31.23 180,013 +1.07(+3.55%)
May 23, 2014 29.78 30.16 30.16 30.16 70,328 +0.54(+1.82%)
May 22, 2014 29.07 29.78 28.85 29.62 87,579 +0.55(+1.89%)
May 21, 2014 29.02 29.33 28.71 29.07 107,877 +0.18(+0.63%)
May 20, 2014 29.48 29.48 28.57 28.89 286,483 -0.64(-2.16%)
May 19, 2014 29.42 29.57 29.25 29.52 99,196 +0.10(+0.33%)
May 16, 2014 29.66 29.90 29.21 29.43 141,444 -0.31(-1.06%)
May 15, 2014 29.90 30.98 29.59 29.74 208,588 -0.21(-0.70%)
May 14, 2014 30.32 30.38 29.74 29.95 230,280 -0.39(-1.29%)
May 13, 2014 30.43 30.61 30.20 30.34 127,128 -0.17(-0.57%)
May 12, 2014 30.22 30.83 30.07 30.52 212,142 +0.37(+1.21%)
May 09, 2014 30.42 30.43 29.91 30.15 147,956 -0.46(-1.51%)
May 08, 2014 30.52 31.08 30.27 30.61 202,994 +0.05(+0.17%)
May 07, 2014 30.25 30.72 29.66 30.56 134,492 +0.38(+1.27%)
May 06, 2014 29.94 30.24 29.72 30.18 150,655 +0.06(+0.20%)
May 05, 2014 29.84 30.27 29.64 30.11 117,024 +0.01(+0.03%)
May 02, 2014 30.05 30.62 29.77 30.11 138,064 +0.19(+0.64%)
May 01, 2014 29.79 30.41 29.61 29.91 181,201 +0.14(+0.47%)
Apr 30, 2014 29.57 29.96 29.06 29.77 98,119 +0.22(+0.74%)
Apr 29, 2014 29.44 29.70 28.81 29.56 163,090 +0.26(+0.89%)
Apr 28, 2014 30.41 30.41 28.84 29.30 197,721 -0.99(-3.28%)
Apr 25, 2014 29.07 31.36 28.68 30.29 253,655 +0.32(+1.08%)
Apr 24, 2014 30.61 30.74 29.70 29.97 91,724 -0.43(-1.41%)
Apr 23, 2014 30.59 31.18 30.34 30.39 109,452 -0.18(-0.60%)
Apr 22, 2014 30.28 30.86 29.94 30.58 93,531 +0.34(+1.12%)
Apr 21, 2014 29.72 30.27 29.55 30.24 101,336 +0.55(+1.85%)
Apr 17, 2014 29.37 29.69 29.69 29.69 68,952 +0.31(+1.07%)
Apr 16, 2014 29.43 29.56 29.11 29.37 148,110 +0.10(+0.36%)
Apr 15, 2014 29.64 29.91 28.68 29.27 177,297 -0.36(-1.21%)
Apr 14, 2014 30.46 30.87 29.29 29.63 212,218 -0.46(-1.54%)
Apr 11, 2014 29.91 30.63 29.91 30.09 214,403 +0.10(+0.32%)
Apr 10, 2014 30.79 31.11 29.74 29.99 173,171 -0.74(-2.41%)
Apr 09, 2014 30.23 30.76 30.04 30.73 71,438 +0.69(+2.29%)
Apr 08, 2014 30.28 30.63 29.95 30.04 116,416 -0.25(-0.83%)
Apr 07, 2014 31.18 31.20 30.09 30.30 104,506 -0.91(-2.91%)
Apr 04, 2014 32.00 32.09 31.08 31.20 154,194 -0.48(-1.51%)
Apr 03, 2014 31.96 32.25 31.57 31.68 103,930 -0.27(-0.85%)
Apr 02, 2014 31.80 32.16 31.51 31.95 101,023 +0.29(+0.91%)
Apr 01, 2014 31.25 31.69 31.18 31.67 151,672 +0.55(+1.76%)
Mar 31, 2014 30.38 31.41 30.18 31.12 337,220 +0.99(+3.30%)
Mar 28, 2014 29.77 30.53 29.77 30.12 262,346 +0.50(+1.68%)
Mar 27, 2014 29.62 29.66 29.04 29.63 438,080 +0.09(+0.30%)
Mar 26, 2014 30.63 30.76 29.42 29.54 153,295 -0.76(-2.50%)
Mar 25, 2014 30.53 30.79 29.76 30.30 258,049 -0.17(-0.54%)
Mar 24, 2014 30.68 30.72 29.90 30.46 185,981 -0.13(-0.43%)
Mar 21, 2014 30.95 31.10 30.39 30.59 157,511 -0.17(-0.57%)
Mar 20, 2014 30.81 30.98 30.56 30.77 69,475 -0.08(-0.25%)
Mar 19, 2014 31.00 31.06 30.61 30.85 82,725 -0.10(-0.31%)
Mar 18, 2014 31.04 31.05 30.72 30.94 143,302 -0.01(-0.03%)
Mar 17, 2014 30.87 31.17 30.84 30.95 77,307 +0.37(+1.23%)
Mar 14, 2014 30.51 30.79 29.93 30.58 218,704 +0.02(+0.06%)
Mar 13, 2014 31.18 31.18 30.18 30.56 319,642 -0.41(-1.32%)
Mar 12, 2014 31.05 31.29 30.74 30.97 252,922 -0.16(-0.50%)
Mar 11, 2014 32.81 34.42 30.70 31.12 491,982 -0.04(-0.14%)
Mar 10, 2014 31.82 31.99 31.01 31.17 149,612 -0.64(-2.02%)
Mar 07, 2014 32.08 32.43 31.54 31.81 171,621 +0.03(+0.08%)
Mar 06, 2014 31.82 32.54 31.32 31.78 128,482 +0.15(+0.47%)
Mar 05, 2014 31.52 32.16 31.02 31.64 533,935 +0.14(+0.44%)
Mar 04, 2014 30.99 32.10 30.22 31.50 197,437 +0.99(+3.25%)
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.