Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 25.79 25.95 25.78 25.80 1,361,973 -0.08(-0.32%)
May 29, 2014 25.97 26.01 25.74 25.88 857,566 -0.03(-0.10%)
May 28, 2014 26.01 26.14 25.88 25.91 1,172,290 -0.05(-0.18%)
May 27, 2014 25.88 26.29 25.85 25.95 1,128,947 +0.18(+0.72%)
May 23, 2014 25.43 25.77 25.77 25.77 2,374,241 +0.23(+0.91%)
May 22, 2014 25.32 25.66 25.32 25.54 489,057 +0.19(+0.74%)
May 21, 2014 25.19 25.40 25.14 25.35 537,877 +0.25(+1.01%)
May 20, 2014 25.50 25.82 24.89 25.10 1,200,368 -0.53(-2.05%)
May 19, 2014 25.18 25.68 25.11 25.62 848,098 +0.34(+1.34%)
May 16, 2014 25.26 25.38 25.06 25.28 1,272,800 -0.05(-0.18%)
May 15, 2014 25.52 25.63 24.77 25.33 2,177,669 -0.27(-1.06%)
May 14, 2014 25.57 25.77 25.56 25.60 1,286,807 -0.07(-0.29%)
May 13, 2014 25.51 25.82 25.47 25.68 1,046,986 +0.17(+0.65%)
May 12, 2014 25.16 25.55 25.16 25.51 1,279,490 +0.55(+2.22%)
May 09, 2014 24.74 25.02 24.65 24.96 1,009,768 +0.20(+0.83%)
May 08, 2014 25.02 25.49 24.74 24.75 2,054,215 -0.75(-2.95%)
May 07, 2014 25.34 25.51 24.99 25.50 947,457 +0.20(+0.81%)
May 06, 2014 25.15 25.51 25.05 25.30 1,203,914 -0.08(-0.32%)
May 05, 2014 25.09 25.46 24.93 25.38 1,280,268 +0.13(+0.51%)
May 02, 2014 25.49 25.83 25.20 25.25 1,392,547 -0.21(-0.82%)
May 01, 2014 25.17 25.58 25.07 25.46 1,942,906 +0.36(+1.41%)
Apr 30, 2014 25.03 25.27 24.54 25.11 1,878,230 +0.74(+3.02%)
Apr 29, 2014 24.19 24.68 24.03 24.37 2,520,979 +0.26(+1.06%)
Apr 28, 2014 24.56 24.61 23.70 24.11 1,365,718 -0.34(-1.37%)
Apr 25, 2014 24.81 24.93 24.38 24.45 1,535,792 -0.48(-1.91%)
Apr 24, 2014 25.34 25.44 24.91 24.92 956,073 -0.30(-1.18%)
Apr 23, 2014 24.68 25.34 24.67 25.22 2,073,398 +0.62(+2.51%)
Apr 22, 2014 24.53 24.89 24.50 24.60 1,519,802 +0.10(+0.41%)
Apr 21, 2014 24.64 24.73 24.40 24.50 874,745 -0.14(-0.55%)
Apr 17, 2014 24.58 24.64 24.64 24.64 5,778,009 +0.05(+0.20%)
Apr 16, 2014 24.27 24.59 24.10 24.59 1,869,148 +0.59(+2.44%)
Apr 15, 2014 23.79 24.20 23.50 24.00 853,116 +0.21(+0.90%)
Apr 14, 2014 23.96 24.15 23.62 23.79 773,626 +0.07(+0.30%)
Apr 11, 2014 23.65 24.15 23.54 23.72 1,627,695 -0.02(-0.08%)
Apr 10, 2014 24.25 24.46 23.73 23.73 1,953,757 -0.53(-2.17%)
Apr 09, 2014 23.73 24.27 23.58 24.26 1,344,206 +0.61(+2.56%)
Apr 08, 2014 23.46 23.69 23.23 23.66 2,161,788 +0.21(+0.91%)
Apr 07, 2014 23.82 23.93 23.32 23.44 1,604,955 -0.37(-1.57%)
Apr 04, 2014 24.80 24.83 23.76 23.82 2,349,091 -0.79(-3.21%)
Apr 03, 2014 24.76 24.90 24.52 24.61 951,396 -0.11(-0.44%)
Apr 02, 2014 24.62 24.80 24.59 24.71 1,303,780 +0.13(+0.51%)
Apr 01, 2014 24.28 24.60 24.16 24.59 1,323,912 +0.35(+1.45%)
Mar 31, 2014 24.08 24.34 23.91 24.24 1,444,831 +0.38(+1.58%)
Mar 28, 2014 24.07 24.45 23.82 23.86 1,695,961 -0.13(-0.55%)
Mar 27, 2014 23.59 24.07 23.40 23.99 2,490,791 +0.32(+1.36%)
Mar 26, 2014 24.49 24.70 23.65 23.67 2,412,128 -0.78(-3.19%)
Mar 25, 2014 24.53 24.82 24.43 24.45 1,922,202 +0.15(+0.61%)
Mar 24, 2014 24.70 24.98 24.12 24.30 2,376,699 -0.31(-1.27%)
Mar 21, 2014 25.11 25.13 24.58 24.61 3,027,946 -0.26(-1.04%)
Mar 20, 2014 25.13 25.27 24.82 24.87 1,663,518 -0.29(-1.16%)
Mar 19, 2014 25.51 25.60 25.08 25.16 1,423,481 -0.24(-0.94%)
Mar 18, 2014 25.32 25.59 25.32 25.40 1,940,079 +0.10(+0.40%)
Mar 17, 2014 25.29 25.65 25.26 25.30 1,214,542 +0.25(+0.99%)
Mar 14, 2014 25.33 25.69 24.96 25.05 1,840,744 -0.28(-1.10%)
Mar 13, 2014 25.79 25.89 25.16 25.33 1,348,575 -0.30(-1.16%)
Mar 12, 2014 25.73 25.91 25.34 25.63 2,182,630 -0.21(-0.80%)
Mar 11, 2014 26.45 26.72 25.79 25.83 1,422,107 -0.65(-2.47%)
Mar 10, 2014 26.70 26.85 26.38 26.49 880,057 -0.26(-0.97%)
Mar 07, 2014 26.73 26.99 26.55 26.75 1,336,759 +0.17(+0.63%)
Mar 06, 2014 26.53 26.83 26.46 26.58 1,174,331 +0.10(+0.36%)
Mar 05, 2014 26.54 26.64 26.41 26.49 1,017,542 -0.04(-0.17%)
Mar 04, 2014 26.27 26.68 26.27 26.53 1,595,037 +0.53(+2.03%)
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.