Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 26.36 26.80 26.19 26.77 1,108,052 +0.41(+1.56%)
Jun 27, 2014 26.35 26.46 26.24 26.36 1,350,771 -0.10(-0.36%)
Jun 26, 2014 26.67 26.67 26.39 26.45 545,165 -0.21(-0.79%)
Jun 25, 2014 26.45 26.72 26.42 26.66 916,971 +0.18(+0.68%)
Jun 24, 2014 26.80 26.96 26.48 26.48 661,146 -0.38(-1.40%)
Jun 23, 2014 27.09 27.19 26.81 26.86 607,151 -0.19(-0.70%)
Jun 20, 2014 26.94 27.15 26.92 27.05 1,908,868 +0.10(+0.39%)
Jun 19, 2014 27.10 27.15 26.73 26.94 1,023,157 -0.09(-0.33%)
Jun 18, 2014 26.87 27.09 26.75 27.03 1,067,595 +0.16(+0.58%)
Jun 17, 2014 26.44 27.04 26.30 26.88 1,255,903 +0.40(+1.51%)
Jun 16, 2014 26.40 26.57 26.14 26.48 700,535 +0.01(+0.04%)
Jun 13, 2014 26.22 26.61 26.17 26.47 1,346,951 +0.24(+0.93%)
Jun 12, 2014 26.64 26.75 26.22 26.22 936,556 -0.51(-1.90%)
Jun 11, 2014 26.79 26.85 26.46 26.73 959,606 -0.18(-0.67%)
Jun 10, 2014 26.82 26.93 26.72 26.91 574,718 +0.26(+0.96%)
Jun 06, 2014 26.44 26.75 26.31 26.65 815,196 +0.27(+1.03%)
Jun 05, 2014 25.91 26.43 25.89 26.38 648,480 +0.51(+1.98%)
Jun 04, 2014 25.94 26.07 25.86 25.87 762,182 -0.13(-0.51%)
Jun 03, 2014 25.93 26.07 25.82 26.00 537,629 -0.02(-0.09%)
Jun 02, 2014 25.73 26.06 25.55 26.03 686,420 +0.23(+0.90%)
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%)
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.