Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 25.70 25.78 25.61 25.74 1,022,832 +0.08(+0.30%)
May 29, 2014 25.77 25.85 25.56 25.67 1,379,850 -0.30(-1.17%)
May 28, 2014 26.04 26.09 25.94 25.97 882,806 -0.03(-0.13%)
May 27, 2014 26.16 26.19 25.87 26.00 990,265 +0.29(+1.11%)
May 23, 2014 25.68 25.72 25.72 25.72 2,036,622 +0.36(+1.44%)
May 22, 2014 25.34 25.39 25.29 25.35 388,921 -0.10(-0.41%)
May 21, 2014 25.48 25.52 25.26 25.46 2,439,670 +0.00(+0.00%)
May 20, 2014 25.49 25.67 25.35 25.46 2,048,595 +0.23(+0.93%)
May 19, 2014 25.23 25.37 25.18 25.22 1,398,266 -0.23(-0.92%)
May 16, 2014 25.26 25.50 25.16 25.46 1,371,829 +0.23(+0.89%)
May 15, 2014 25.48 25.49 25.17 25.23 1,308,382 -0.42(-1.62%)
May 14, 2014 25.75 25.79 25.62 25.65 1,074,413 +0.06(+0.24%)
May 13, 2014 25.70 25.74 25.54 25.59 1,749,921 -0.02(-0.08%)
May 12, 2014 25.69 25.74 25.51 25.61 1,363,691 -0.17(-0.66%)
May 09, 2014 25.91 25.91 25.72 25.78 1,214,328 -0.36(-1.39%)
May 08, 2014 26.34 26.51 26.11 26.14 1,404,021 +0.05(+0.19%)
May 07, 2014 26.15 26.26 25.85 26.09 2,774,612 -0.05(-0.19%)
May 06, 2014 26.19 26.26 26.09 26.14 1,301,119 -0.21(-0.80%)
May 05, 2014 26.27 26.36 26.18 26.35 1,264,964 -0.54(-2.01%)
May 02, 2014 26.94 27.06 26.83 26.89 1,235,000 +0.07(+0.25%)
May 01, 2014 26.83 26.95 26.78 26.83 1,171,975 +0.08(+0.32%)
Apr 30, 2014 26.76 26.84 26.68 26.74 564,422 -0.02(-0.06%)
Apr 29, 2014 26.71 26.88 26.67 26.76 642,509 +0.42(+1.60%)
Apr 28, 2014 26.41 26.49 26.11 26.34 678,868 +0.21(+0.81%)
Apr 25, 2014 26.24 26.25 26.10 26.12 850,501 -0.34(-1.28%)
Apr 24, 2014 26.32 26.55 26.17 26.46 647,641 -0.08(-0.29%)
Apr 23, 2014 26.69 26.69 26.42 26.54 650,061 -0.17(-0.63%)
Apr 22, 2014 26.65 26.88 26.62 26.71 701,573 +0.43(+1.64%)
Apr 21, 2014 26.32 26.38 26.13 26.28 454,422 -0.03(-0.10%)
Apr 17, 2014 26.30 26.30 26.30 26.30 1,213,217 -0.06(-0.22%)
Apr 16, 2014 26.15 26.42 25.99 26.36 1,688,016 -0.46(-1.70%)
Apr 15, 2014 26.77 26.91 26.43 26.82 1,046,325 +0.10(+0.38%)
Apr 14, 2014 26.72 26.78 26.51 26.72 683,645 -0.13(-0.47%)
Apr 11, 2014 26.80 27.00 26.69 26.84 915,699 -0.29(-1.06%)
Apr 10, 2014 27.61 27.70 27.13 27.13 816,754 -0.34(-1.23%)
Apr 09, 2014 27.28 27.54 27.17 27.47 856,611 +0.21(+0.77%)
Apr 08, 2014 27.15 27.38 27.14 27.26 885,814 +0.18(+0.65%)
Apr 07, 2014 27.21 27.32 27.03 27.08 870,844 -0.50(-1.81%)
Apr 04, 2014 28.05 28.06 27.53 27.58 868,060 -0.15(-0.55%)
Apr 03, 2014 27.65 27.76 27.59 27.73 517,481 +0.01(+0.03%)
Apr 02, 2014 27.68 27.74 27.59 27.72 669,658 +0.01(+0.03%)
Apr 01, 2014 27.63 27.77 27.60 27.71 1,303,158 +0.37(+1.36%)
Mar 31, 2014 27.31 27.51 27.28 27.34 1,005,197 +0.55(+2.05%)
Mar 28, 2014 26.77 27.00 26.73 26.79 1,019,627 +0.38(+1.44%)
Mar 27, 2014 26.40 26.51 26.37 26.41 1,006,152 +0.20(+0.77%)
Mar 26, 2014 26.34 26.45 26.12 26.21 2,282,343 +0.01(+0.03%)
Mar 25, 2014 26.25 26.28 25.97 26.20 732,288 +0.13(+0.49%)
Mar 24, 2014 25.91 26.13 25.74 26.07 658,523 -0.05(-0.19%)
Mar 21, 2014 26.45 26.56 26.03 26.12 959,218 -0.41(-1.53%)
Mar 20, 2014 26.19 26.60 26.16 26.53 751,480 +0.37(+1.42%)
Mar 19, 2014 26.51 26.55 25.95 26.16 1,291,828 -0.04(-0.16%)
Mar 18, 2014 26.07 26.29 26.07 26.20 575,831 +0.37(+1.44%)
Mar 17, 2014 25.70 25.91 25.67 25.83 890,582 +0.29(+1.12%)
Mar 14, 2014 25.91 26.00 25.52 25.54 2,105,521 -0.65(-2.48%)
Mar 13, 2014 26.66 26.70 26.07 26.19 1,655,844 -0.52(-1.96%)
Mar 12, 2014 26.56 26.79 26.48 26.72 857,411 +0.01(+0.03%)
Mar 11, 2014 26.89 26.99 26.65 26.71 696,948 -0.34(-1.25%)
Mar 10, 2014 26.99 27.09 26.79 27.05 844,461 -0.08(-0.31%)
Mar 07, 2014 27.40 27.42 26.97 27.13 1,095,778 -0.03(-0.09%)
Mar 06, 2014 27.20 27.29 27.15 27.15 1,153,377 +0.49(+1.84%)
Mar 05, 2014 26.61 26.79 26.58 26.67 718,729 +0.26(+0.99%)
Mar 04, 2014 26.56 26.56 26.36 26.40 844,795 +0.39(+1.49%)
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.