Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 28.03 28.17 27.88 27.97 3,495,591 -0.20(-0.72%)
May 29, 2014 28.02 28.18 27.95 28.18 1,958,771 +0.22(+0.79%)
May 28, 2014 27.83 28.09 27.69 27.96 2,696,467 +0.03(+0.12%)
May 27, 2014 27.91 28.17 27.89 27.92 3,789,692 -0.16(-0.58%)
May 23, 2014 27.66 28.09 28.09 28.09 3,960,161 +0.41(+1.48%)
May 22, 2014 27.25 27.75 27.25 27.68 2,796,160 +0.55(+2.02%)
May 21, 2014 27.09 27.34 26.84 27.13 3,738,231 +0.18(+0.67%)
May 20, 2014 27.09 27.26 26.88 26.95 5,595,285 -0.22(-0.81%)
May 19, 2014 26.13 27.20 26.06 27.17 6,894,345 +1.06(+4.07%)
May 16, 2014 25.78 26.13 25.72 26.11 2,290,663 +0.13(+0.50%)
May 15, 2014 25.94 26.07 25.70 25.98 3,837,940 -0.04(-0.16%)
May 14, 2014 25.87 26.18 25.79 26.02 2,723,458 +0.16(+0.63%)
May 13, 2014 26.13 26.18 25.82 25.86 2,315,582 -0.15(-0.59%)
May 12, 2014 25.77 26.03 25.74 26.01 5,879,228 +0.38(+1.49%)
May 09, 2014 25.87 25.87 25.48 25.63 3,287,009 -0.19(-0.75%)
May 08, 2014 25.79 26.13 25.60 25.83 3,866,571 -0.06(-0.25%)
May 07, 2014 25.88 25.96 25.66 25.89 2,556,736 +0.10(+0.38%)
May 06, 2014 26.05 26.13 25.74 25.79 2,199,494 -0.28(-1.09%)
May 05, 2014 25.98 26.21 25.84 26.08 1,939,798 -0.15(-0.56%)
May 02, 2014 26.17 26.37 26.09 26.22 2,178,303 +0.15(+0.59%)
May 01, 2014 26.26 26.57 25.93 26.07 2,284,329 -0.22(-0.83%)
Apr 30, 2014 25.96 26.29 25.71 26.29 2,984,435 +0.31(+1.19%)
Apr 29, 2014 26.10 26.26 25.88 25.98 2,160,005 -0.06(-0.22%)
Apr 28, 2014 25.71 26.14 25.48 26.04 4,372,156 +0.47(+1.84%)
Apr 25, 2014 26.95 27.31 25.47 25.57 5,409,121 -1.17(-4.36%)
Apr 24, 2014 26.60 26.82 26.42 26.73 4,156,978 +0.24(+0.92%)
Apr 23, 2014 26.48 26.68 26.30 26.49 2,120,029 +0.01(+0.03%)
Apr 22, 2014 26.05 26.53 26.00 26.48 2,812,548 +0.37(+1.43%)
Apr 21, 2014 26.09 26.31 25.96 26.11 1,481,887 +0.11(+0.44%)
Apr 17, 2014 25.73 26.00 26.00 26.00 2,400,367 +0.24(+0.94%)
Apr 16, 2014 26.13 26.19 25.47 25.75 2,623,984 -0.36(-1.37%)
Apr 15, 2014 25.95 26.17 25.61 26.11 2,737,709 +0.28(+1.07%)
Apr 14, 2014 25.77 25.95 25.54 25.83 1,809,769 +0.32(+1.24%)
Apr 11, 2014 26.01 26.30 25.36 25.52 4,624,045 -0.75(-2.84%)
Apr 10, 2014 26.74 26.82 26.23 26.26 3,008,824 -0.47(-1.76%)
Apr 09, 2014 26.67 26.86 25.99 26.73 3,569,352 +0.07(+0.27%)
Apr 08, 2014 26.48 26.69 26.30 26.66 2,561,470 +0.32(+1.20%)
Apr 07, 2014 26.39 26.58 26.18 26.35 3,213,968 -0.14(-0.52%)
Apr 04, 2014 27.35 27.38 26.40 26.48 3,392,665 -0.68(-2.51%)
Apr 03, 2014 26.98 27.34 26.98 27.16 3,170,896 +0.20(+0.75%)
Apr 02, 2014 26.88 27.32 26.83 26.96 4,370,190 +0.12(+0.45%)
Apr 01, 2014 26.88 26.90 26.53 26.84 3,337,343 +0.00(+0.00%)
Mar 31, 2014 26.30 26.85 26.24 26.84 4,851,371 +0.67(+2.57%)
Mar 28, 2014 26.14 26.33 26.00 26.17 2,430,924 +0.24(+0.91%)
Mar 27, 2014 26.05 26.35 25.89 25.93 1,679,358 -0.12(-0.47%)
Mar 26, 2014 26.45 26.56 25.96 26.05 2,059,844 -0.24(-0.91%)
Mar 25, 2014 26.26 26.53 26.18 26.29 2,416,336 +0.19(+0.73%)
Mar 24, 2014 26.04 26.26 25.70 26.10 2,859,956 +0.25(+0.98%)
Mar 21, 2014 26.42 26.53 25.74 25.85 7,392,049 -0.62(-2.33%)
Mar 20, 2014 26.26 26.54 26.06 26.47 2,193,827 +0.19(+0.71%)
Mar 19, 2014 26.55 26.69 26.15 26.28 1,951,987 -0.31(-1.16%)
Mar 18, 2014 26.26 26.65 26.16 26.59 2,360,842 +0.34(+1.30%)
Mar 17, 2014 26.00 26.26 25.83 26.25 3,614,114 +0.52(+2.02%)
Mar 14, 2014 25.67 26.00 25.64 25.73 3,243,347 -0.11(-0.44%)
Mar 13, 2014 26.24 26.36 25.68 25.84 3,690,203 -0.39(-1.48%)
Mar 12, 2014 26.03 26.36 25.96 26.23 3,142,663 +0.15(+0.56%)
Mar 11, 2014 26.48 26.63 26.06 26.09 2,568,045 -0.45(-1.68%)
Mar 10, 2014 26.53 26.74 26.35 26.53 1,766,377 -0.02(-0.06%)
Mar 07, 2014 26.67 26.73 26.45 26.55 2,774,762 +0.11(+0.40%)
Mar 06, 2014 25.94 26.65 25.94 26.44 2,679,104 -0.06(-0.21%)
Mar 05, 2014 26.43 26.82 26.26 26.50 3,418,771 -0.01(-0.03%)
Mar 04, 2014 26.30 26.62 26.24 26.51 3,464,640 +0.50(+1.93%)
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.