Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 26.24 26.36 25.94 26.02 553,689 -0.18(-0.69%)
May 29, 2014 26.54 26.64 25.92 26.21 723,259 -0.25(-0.93%)
May 28, 2014 26.65 26.71 26.35 26.45 374,771 -0.36(-1.33%)
May 27, 2014 26.87 27.05 26.62 26.81 546,624 +0.17(+0.65%)
May 23, 2014 26.39 26.63 26.63 26.63 498,516 +0.62(+2.37%)
May 22, 2014 25.76 26.25 25.68 26.02 356,356 +0.27(+1.05%)
May 21, 2014 25.87 26.05 25.41 25.75 518,107 +0.06(+0.25%)
May 20, 2014 26.14 26.14 25.52 25.68 459,280 -0.60(-2.27%)
May 19, 2014 26.32 26.52 26.23 26.28 416,760 -0.10(-0.38%)
May 16, 2014 25.90 26.46 25.74 26.38 474,288 +0.43(+1.67%)
May 15, 2014 26.12 26.14 25.67 25.95 417,341 -0.26(-1.00%)
May 14, 2014 26.61 26.80 26.19 26.21 799,802 -0.51(-1.90%)
May 13, 2014 27.12 27.29 26.66 26.71 719,706 -0.39(-1.44%)
May 12, 2014 26.51 27.17 26.46 27.10 885,197 +0.74(+2.82%)
May 09, 2014 25.43 26.37 25.28 26.36 660,195 +0.80(+3.12%)
May 08, 2014 25.29 26.14 25.25 25.57 599,423 +0.25(+1.00%)
May 07, 2014 25.27 25.36 24.88 25.31 464,232 +0.05(+0.21%)
May 06, 2014 25.57 25.73 25.21 25.26 570,109 -0.38(-1.48%)
May 05, 2014 25.51 25.77 25.35 25.64 579,563 -0.02(-0.07%)
May 02, 2014 25.41 26.03 25.38 25.66 844,074 +0.28(+1.11%)
May 01, 2014 25.01 25.47 24.84 25.38 1,197,006 +0.45(+1.82%)
Apr 30, 2014 24.46 24.92 24.32 24.92 735,531 +0.43(+1.77%)
Apr 29, 2014 24.40 24.79 24.14 24.49 594,049 +0.14(+0.59%)
Apr 28, 2014 24.08 24.58 23.99 24.34 665,358 +0.36(+1.51%)
Apr 25, 2014 24.41 24.41 23.90 23.98 473,591 -0.44(-1.82%)
Apr 24, 2014 24.31 24.61 24.13 24.42 786,402 +0.24(+1.01%)
Apr 23, 2014 24.19 24.71 24.11 24.18 913,673 +0.01(+0.04%)
Apr 22, 2014 23.94 24.49 23.77 24.17 1,031,547 +0.26(+1.10%)
Apr 21, 2014 23.77 24.04 23.63 23.91 511,777 +0.22(+0.92%)
Apr 17, 2014 23.68 23.69 23.69 23.69 856,855 -0.03(-0.11%)
Apr 16, 2014 23.65 23.85 23.50 23.72 630,726 +0.26(+1.12%)
Apr 15, 2014 23.47 23.81 22.98 23.46 854,236 +0.03(+0.12%)
Apr 14, 2014 23.62 23.73 23.26 23.43 520,106 -0.05(-0.23%)
Apr 11, 2014 23.75 24.02 23.27 23.48 908,675 -0.50(-2.08%)
Apr 10, 2014 24.77 24.99 23.92 23.98 659,291 -0.83(-3.36%)
Apr 09, 2014 24.59 24.86 24.41 24.81 860,593 +0.28(+1.14%)
Apr 08, 2014 24.04 24.72 23.80 24.53 946,091 +0.43(+1.80%)
Apr 07, 2014 24.48 24.57 23.88 24.10 1,129,055 -0.49(-1.99%)
Apr 04, 2014 25.35 25.58 24.56 24.59 1,346,100 -0.28(-1.13%)
Apr 03, 2014 25.05 25.39 24.69 24.87 551,198 -0.11(-0.44%)
Apr 02, 2014 24.85 25.02 24.49 24.98 707,963 +0.20(+0.80%)
Apr 01, 2014 24.54 24.84 24.50 24.78 646,385 +0.25(+1.03%)
Mar 31, 2014 24.73 24.90 24.32 24.52 1,206,611 +0.04(+0.15%)
Mar 28, 2014 24.00 25.35 23.94 24.49 2,683,497 +0.52(+2.15%)
Mar 27, 2014 24.79 24.89 23.76 23.97 1,971,670 -0.81(-3.27%)
Mar 26, 2014 24.92 25.12 24.42 24.78 1,012,739 +0.07(+0.27%)
Mar 25, 2014 25.62 25.86 24.63 24.71 1,226,135 -0.73(-2.88%)
Mar 24, 2014 25.62 25.78 25.04 25.45 638,493 +0.00(+0.00%)
Mar 21, 2014 25.71 25.97 25.39 25.45 729,371 -0.06(-0.25%)
Mar 20, 2014 25.01 25.58 25.01 25.51 773,772 +0.40(+1.59%)
Mar 19, 2014 25.08 25.31 24.84 25.11 744,895 +0.02(+0.07%)
Mar 18, 2014 24.42 25.15 24.32 25.09 804,927 +0.60(+2.44%)
Mar 17, 2014 24.28 24.64 24.07 24.50 451,661 +0.35(+1.46%)
Mar 14, 2014 23.96 24.49 23.66 24.14 939,743 -0.09(-0.37%)
Mar 13, 2014 25.07 25.11 24.06 24.23 1,189,065 -0.14(-0.59%)
Mar 12, 2014 24.76 24.86 24.25 24.38 838,309 -0.50(-2.00%)
Mar 11, 2014 25.00 25.14 24.72 24.88 513,879 -0.16(-0.65%)
Mar 10, 2014 25.12 25.22 24.71 25.04 664,054 -0.08(-0.32%)
Mar 07, 2014 25.23 25.81 24.84 25.12 1,612,949 +0.22(+0.87%)
Mar 06, 2014 24.76 25.07 24.41 24.90 530,006 +0.14(+0.58%)
Mar 05, 2014 24.64 24.76 24.42 24.76 338,922 +0.08(+0.31%)
Mar 04, 2014 24.56 24.86 24.44 24.68 767,844 +0.38(+1.55%)
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.