Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 24.58 25.19 24.58 25.15 14,902,462 +0.61(+2.47%)
Jun 27, 2014 24.70 24.87 24.53 24.55 12,767,581 -0.26(-1.07%)
Jun 26, 2014 24.83 24.89 24.54 24.81 13,571,059 -0.26(-1.06%)
Jun 25, 2014 24.83 25.15 24.79 25.08 9,800,491 +0.16(+0.62%)
Jun 24, 2014 25.21 25.36 24.82 24.92 9,738,424 -0.38(-1.51%)
Jun 23, 2014 25.23 25.37 25.01 25.30 8,820,630 +0.18(+0.71%)
Jun 20, 2014 25.39 25.39 25.08 25.12 15,515,395 -0.19(-0.77%)
Jun 19, 2014 25.50 25.54 25.13 25.32 8,843,880 -0.09(-0.37%)
Jun 18, 2014 25.22 25.47 24.96 25.41 13,704,598 +0.12(+0.49%)
Jun 17, 2014 24.62 25.37 24.59 25.29 16,865,422 +0.61(+2.49%)
Jun 16, 2014 24.49 24.75 24.43 24.67 10,208,288 +0.09(+0.38%)
Jun 13, 2014 24.73 24.81 24.49 24.58 10,310,623 -0.11(-0.44%)
Jun 12, 2014 24.56 24.86 24.47 24.69 9,072,493 +0.03(+0.13%)
Jun 11, 2014 24.82 24.82 24.54 24.66 7,503,662 -0.30(-1.22%)
Jun 10, 2014 24.83 25.05 24.71 24.96 8,973,258 +0.10(+0.41%)
Jun 06, 2014 24.66 24.88 24.60 24.86 8,410,999 +0.25(+1.01%)
Jun 05, 2014 24.33 24.63 24.10 24.61 10,921,503 +0.33(+1.38%)
Jun 04, 2014 23.96 24.29 23.87 24.28 10,199,498 +0.27(+1.13%)
Jun 03, 2014 23.89 24.01 23.65 24.00 12,885,772 -0.04(-0.16%)
Jun 02, 2014 24.01 24.05 23.75 24.04 9,539,084 +0.03(+0.13%)
May 30, 2014 24.07 24.15 23.88 24.01 9,827,521 -0.21(-0.87%)
May 29, 2014 24.14 24.27 23.96 24.22 11,019,199 +0.16(+0.65%)
May 28, 2014 24.27 24.30 24.04 24.07 7,821,451 -0.15(-0.61%)
May 27, 2014 23.84 24.35 23.83 24.21 14,033,002 +0.49(+2.07%)
May 23, 2014 23.65 23.72 23.72 23.72 6,606,197 +0.08(+0.34%)
May 22, 2014 23.34 23.68 23.27 23.64 6,619,893 +0.29(+1.26%)
May 21, 2014 23.23 23.43 23.23 23.35 8,492,676 +0.23(+1.01%)
May 20, 2014 23.42 23.42 22.96 23.12 12,733,204 -0.35(-1.49%)
May 19, 2014 23.28 23.64 23.25 23.47 8,879,871 +0.02(+0.07%)
May 16, 2014 23.11 23.47 23.06 23.45 23,141,418 +0.29(+1.24%)
May 15, 2014 23.36 23.44 22.77 23.16 25,984,272 -0.37(-1.59%)
May 14, 2014 23.64 23.68 23.33 23.54 12,909,439 -0.06(-0.26%)
May 13, 2014 23.57 23.74 23.49 23.60 10,225,913 +0.00(+0.00%)
May 12, 2014 23.23 23.69 23.16 23.60 13,055,980 +0.51(+2.19%)
May 09, 2014 22.95 23.13 22.82 23.09 12,935,721 -0.01(-0.03%)
May 08, 2014 23.13 23.51 23.00 23.10 16,707,823 -0.01(-0.03%)
May 07, 2014 23.03 23.16 22.58 23.11 15,985,794 +0.19(+0.81%)
May 06, 2014 23.29 23.31 22.78 22.92 20,752,104 -0.47(-2.03%)
May 05, 2014 23.54 23.58 23.12 23.40 15,310,572 -0.48(-2.02%)
May 02, 2014 24.35 24.46 23.81 23.88 14,735,911 -0.41(-1.70%)
May 01, 2014 24.05 24.35 24.02 24.29 12,894,562 +0.23(+0.94%)
Apr 30, 2014 23.75 24.11 23.61 24.07 14,091,945 +0.32(+1.34%)
Apr 29, 2014 23.46 23.79 23.38 23.75 13,246,853 +0.41(+1.77%)
Apr 28, 2014 23.77 23.79 22.94 23.33 19,520,196 -0.38(-1.61%)
Apr 25, 2014 23.86 23.96 23.62 23.72 10,796,631 -0.28(-1.16%)
Apr 24, 2014 24.09 24.23 23.50 23.99 10,681,218 -0.08(-0.32%)
Apr 23, 2014 24.23 24.27 23.92 24.07 11,969,791 -0.12(-0.51%)
Apr 22, 2014 24.00 24.34 23.90 24.20 13,869,364 +0.17(+0.71%)
Apr 21, 2014 24.02 24.12 23.73 24.03 13,716,697 +0.17(+0.72%)
Apr 17, 2014 23.82 23.85 23.85 23.85 29,613,948 +0.67(+2.91%)
Apr 16, 2014 23.17 23.25 22.81 23.18 18,037,182 +0.26(+1.15%)
Apr 15, 2014 22.97 22.99 22.33 22.92 21,398,174 +0.38(+1.69%)
Apr 14, 2014 22.32 22.61 22.24 22.54 16,027,985 +0.46(+2.07%)
Apr 11, 2014 22.36 22.55 21.99 22.08 27,663,776 -0.60(-2.67%)
Apr 10, 2014 23.47 23.48 22.62 22.68 17,222,342 -0.75(-3.21%)
Apr 09, 2014 23.06 23.49 22.99 23.44 13,572,924 +0.54(+2.34%)
Apr 08, 2014 22.95 22.98 22.57 22.90 16,851,364 +0.01(+0.03%)
Apr 07, 2014 23.54 23.56 22.56 22.89 26,235,096 -0.66(-2.80%)
Apr 04, 2014 24.16 24.24 23.54 23.55 16,441,976 -0.45(-1.87%)
Apr 03, 2014 24.41 24.41 23.82 24.00 12,912,476 -0.36(-1.46%)
Apr 02, 2014 24.21 24.50 24.06 24.36 18,842,810 +0.16(+0.64%)
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.