Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 25.57 26.25 25.42 26.23 469,492 +0.58(+2.26%)
May 29, 2014 25.77 25.86 25.24 25.65 277,445 +0.10(+0.39%)
May 28, 2014 25.45 25.61 25.12 25.55 273,387 +0.15(+0.59%)
May 27, 2014 25.14 25.52 24.98 25.40 287,386 +0.31(+1.24%)
May 23, 2014 24.84 25.09 25.09 25.09 323,300 +0.07(+0.28%)
May 22, 2014 24.87 25.11 24.72 25.02 226,369 +0.25(+1.01%)
May 21, 2014 25.11 25.26 24.71 24.77 574,866 -0.31(-1.24%)
May 20, 2014 25.39 25.46 24.96 25.08 630,896 -0.44(-1.72%)
May 19, 2014 25.04 25.58 24.93 25.52 346,893 +0.54(+2.16%)
May 16, 2014 24.78 24.99 24.65 24.98 498,698 +0.19(+0.77%)
May 15, 2014 25.09 25.18 24.47 24.79 486,195 -0.40(-1.59%)
May 14, 2014 25.85 25.98 25.17 25.19 363,317 -0.69(-2.67%)
May 13, 2014 26.23 26.39 25.86 25.88 217,967 -0.16(-0.61%)
May 12, 2014 25.73 26.35 25.59 26.04 551,599 +0.48(+1.88%)
May 09, 2014 25.15 25.66 25.11 25.56 389,617 +0.43(+1.71%)
May 08, 2014 25.23 25.68 25.03 25.13 590,624 -0.12(-0.48%)
May 07, 2014 25.75 25.75 25.05 25.25 474,879 -0.47(-1.83%)
May 06, 2014 25.86 25.99 25.66 25.72 497,641 -0.16(-0.62%)
May 05, 2014 25.87 25.96 25.60 25.88 469,475 -0.11(-0.42%)
May 02, 2014 25.92 26.13 25.83 25.99 399,748 +0.11(+0.43%)
May 01, 2014 25.62 26.04 25.50 25.88 674,914 +0.24(+0.94%)
Apr 30, 2014 25.60 25.90 25.18 25.64 704,569 +0.02(+0.08%)
Apr 29, 2014 25.62 25.79 25.38 25.62 749,605 -0.04(-0.16%)
Apr 28, 2014 25.96 26.00 25.23 25.66 737,279 -0.32(-1.23%)
Apr 25, 2014 26.79 26.87 25.65 25.98 902,859 -1.11(-4.10%)
Apr 24, 2014 27.98 28.07 26.21 27.09 1,535,899 -1.14(-4.04%)
Apr 23, 2014 28.08 28.38 27.87 28.23 753,468 -0.01(-0.04%)
Apr 22, 2014 27.97 28.63 27.97 28.24 593,456 +0.28(+1.00%)
Apr 21, 2014 27.91 28.20 27.66 27.96 568,057 +0.00(+0.00%)
Apr 17, 2014 27.89 27.96 27.96 27.96 404,000 -0.03(-0.11%)
Apr 16, 2014 27.86 28.02 27.60 27.99 391,297 +0.25(+0.90%)
Apr 15, 2014 27.22 27.76 27.00 27.74 695,664 +0.52(+1.91%)
Apr 14, 2014 27.61 27.86 27.11 27.22 362,440 -0.18(-0.66%)
Apr 11, 2014 27.87 28.28 27.39 27.40 782,961 -0.57(-2.04%)
Apr 10, 2014 28.47 28.47 27.85 27.97 462,962 -0.54(-1.89%)
Apr 09, 2014 27.73 28.66 27.64 28.51 646,054 +1.04(+3.79%)
Apr 08, 2014 28.09 28.09 27.15 27.47 1,091,247 -0.20(-0.72%)
Apr 07, 2014 28.02 28.15 27.36 27.67 587,211 -0.45(-1.60%)
Apr 04, 2014 28.38 28.79 27.89 28.12 685,114 -0.02(-0.07%)
Apr 03, 2014 28.04 28.53 27.97 28.14 353,433 +0.08(+0.29%)
Apr 02, 2014 27.95 28.40 27.76 28.06 533,646 +0.18(+0.65%)
Apr 01, 2014 27.29 27.90 27.16 27.88 379,917 +0.55(+2.01%)
Mar 31, 2014 26.63 27.46 26.37 27.33 648,382 +1.01(+3.84%)
Mar 28, 2014 26.48 26.64 26.27 26.32 475,844 -0.10(-0.38%)
Mar 27, 2014 26.47 26.63 26.30 26.42 326,084 -0.13(-0.49%)
Mar 26, 2014 26.79 26.86 26.28 26.55 382,185 -0.14(-0.52%)
Mar 25, 2014 27.05 27.10 26.45 26.69 360,719 -0.17(-0.63%)
Mar 24, 2014 27.37 27.44 26.45 26.86 389,799 -0.49(-1.79%)
Mar 21, 2014 27.95 27.99 27.27 27.35 430,951 -0.41(-1.48%)
Mar 20, 2014 28.00 28.36 27.66 27.76 514,030 -0.03(-0.11%)
Mar 19, 2014 27.84 28.13 27.71 27.79 253,151 +0.05(+0.18%)
Mar 18, 2014 28.22 28.53 27.66 27.74 486,528 -0.50(-1.77%)
Mar 17, 2014 27.90 28.27 27.86 28.24 332,866 +0.50(+1.80%)
Mar 14, 2014 27.63 27.86 27.55 27.74 427,551 +0.03(+0.11%)
Mar 13, 2014 28.04 28.40 27.48 27.71 396,124 -0.31(-1.11%)
Mar 12, 2014 28.20 28.31 27.28 28.02 712,717 -0.30(-1.06%)
Mar 11, 2014 28.52 28.84 28.17 28.32 525,024 -0.14(-0.49%)
Mar 10, 2014 27.85 28.50 27.72 28.46 622,882 +0.64(+2.30%)
Mar 07, 2014 27.33 27.83 27.19 27.82 377,632 +0.57(+2.09%)
Mar 06, 2014 27.28 27.57 27.03 27.25 413,242 -0.10(-0.37%)
Mar 05, 2014 26.58 27.41 26.39 27.35 619,617 +0.87(+3.29%)
Mar 04, 2014 26.29 26.50 25.97 26.48 438,599 +0.46(+1.77%)
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.