Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 24.83 25.18 24.73 25.14 291,421 +0.15(+0.60%)
Jun 27, 2014 24.53 25.07 24.53 24.99 639,281 +0.27(+1.09%)
Jun 26, 2014 24.72 24.89 24.32 24.72 151,400 +0.00(+0.00%)
Jun 25, 2014 24.76 25.16 24.62 24.72 151,871 -0.28(-1.12%)
Jun 24, 2014 24.96 25.58 24.88 25.00 167,842 +0.01(+0.04%)
Jun 23, 2014 25.74 25.96 24.95 24.99 228,184 -0.67(-2.61%)
Jun 20, 2014 25.99 25.99 25.37 25.66 395,970 -0.19(-0.74%)
Jun 19, 2014 26.29 26.29 25.69 25.85 118,403 -0.35(-1.34%)
Jun 18, 2014 25.82 26.23 25.65 26.20 155,835 +0.38(+1.49%)
Jun 17, 2014 25.68 25.89 25.47 25.82 195,366 +0.05(+0.17%)
Jun 16, 2014 25.00 25.81 25.00 25.77 138,406 +0.72(+2.87%)
Jun 13, 2014 25.27 25.42 24.98 25.05 205,451 -0.23(-0.91%)
Jun 12, 2014 25.16 25.46 24.90 25.28 150,949 +0.01(+0.04%)
Jun 11, 2014 24.92 25.40 24.92 25.27 168,155 +0.05(+0.20%)
Jun 10, 2014 24.98 25.23 24.90 25.22 141,656 +0.28(+1.12%)
Jun 06, 2014 24.71 24.94 24.49 24.94 413,026 +0.44(+1.80%)
Jun 05, 2014 23.88 24.51 23.42 24.50 242,329 +0.79(+3.33%)
Jun 04, 2014 23.77 24.18 23.40 23.71 191,503 -0.16(-0.67%)
Jun 03, 2014 23.83 24.09 23.76 23.87 173,947 -0.09(-0.38%)
Jun 02, 2014 24.67 24.87 23.87 23.96 136,511 -0.69(-2.80%)
May 30, 2014 24.87 24.87 24.37 24.65 208,264 -0.19(-0.76%)
May 29, 2014 24.77 24.92 24.45 24.84 163,450 +0.12(+0.49%)
May 28, 2014 24.68 24.99 24.50 24.72 160,549 -0.07(-0.28%)
May 27, 2014 24.30 24.86 24.15 24.79 225,253 +0.65(+2.69%)
May 23, 2014 23.96 24.14 24.14 24.14 170,600 +0.12(+0.50%)
May 22, 2014 23.81 24.30 23.65 24.02 117,074 +0.31(+1.31%)
May 21, 2014 23.82 24.26 23.57 23.71 185,316 +0.06(+0.25%)
May 20, 2014 24.29 24.32 23.46 23.65 318,595 -0.79(-3.23%)
May 19, 2014 24.40 24.80 24.03 24.44 233,907 +0.00(+0.00%)
May 16, 2014 24.47 24.56 23.69 24.44 272,579 -0.05(-0.20%)
May 15, 2014 24.50 24.58 24.13 24.49 265,741 -0.22(-0.89%)
May 14, 2014 24.87 25.12 24.60 24.71 337,353 -0.27(-1.08%)
May 13, 2014 24.86 25.08 24.63 24.98 232,176 +0.09(+0.36%)
May 12, 2014 24.04 25.13 23.89 24.89 241,174 +0.86(+3.58%)
May 09, 2014 23.48 24.21 23.40 24.03 178,663 +0.41(+1.74%)
May 08, 2014 23.98 24.60 23.53 23.62 246,542 -0.45(-1.87%)
May 07, 2014 24.54 24.98 23.76 24.07 379,297 -0.48(-1.96%)
May 06, 2014 24.45 25.12 24.45 24.55 245,633 -0.12(-0.49%)
May 05, 2014 24.13 24.78 24.09 24.67 242,616 +0.33(+1.36%)
May 02, 2014 24.67 24.70 24.25 24.34 353,882 -0.26(-1.06%)
May 01, 2014 24.71 25.10 24.40 24.60 331,683 -0.23(-0.93%)
Apr 30, 2014 24.73 24.90 24.11 24.83 387,696 -0.07(-0.28%)
Apr 29, 2014 25.14 25.44 24.61 24.90 205,530 -0.14(-0.56%)
Apr 28, 2014 25.13 25.53 24.40 25.04 223,192 +0.08(+0.32%)
Apr 25, 2014 25.68 25.88 24.92 24.96 384,410 -0.90(-3.48%)
Apr 24, 2014 26.43 26.50 25.68 25.86 375,946 -0.22(-0.84%)
Apr 23, 2014 25.51 26.24 24.32 26.08 687,548 +1.69(+6.93%)
Apr 22, 2014 24.73 24.73 24.28 24.39 270,968 -0.31(-1.26%)
Apr 21, 2014 24.23 24.74 23.97 24.70 225,149 +0.44(+1.81%)
Apr 17, 2014 23.60 24.26 24.26 24.26 334,100 +0.51(+2.15%)
Apr 16, 2014 22.73 23.79 22.37 23.75 406,526 +1.22(+5.42%)
Apr 15, 2014 23.38 23.78 21.54 22.53 790,474 -0.79(-3.39%)
Apr 14, 2014 23.46 24.36 23.02 23.32 414,736 +0.16(+0.69%)
Apr 11, 2014 23.96 24.43 23.11 23.16 699,751 -1.19(-4.89%)
Apr 10, 2014 25.51 25.94 24.04 24.35 344,906 -1.24(-4.85%)
Apr 09, 2014 24.18 25.73 24.14 25.59 304,095 +1.39(+5.74%)
Apr 08, 2014 24.42 24.68 24.10 24.20 261,063 -0.28(-1.14%)
Apr 07, 2014 24.55 24.89 24.01 24.48 247,955 -0.18(-0.73%)
Apr 04, 2014 26.03 26.20 24.52 24.66 308,255 -1.15(-4.46%)
Apr 03, 2014 26.25 26.44 25.55 25.81 153,195 -0.42(-1.60%)
Apr 02, 2014 26.74 26.95 26.09 26.23 272,846 -0.36(-1.35%)
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.