Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 24.70 24.81 24.55 24.59 4,118,634 -0.19(-0.75%)
Jun 27, 2014 24.68 24.83 24.59 24.77 5,508,563 +0.04(+0.14%)
Jun 26, 2014 24.70 24.77 24.48 24.74 2,670,278 +0.01(+0.05%)
Jun 25, 2014 24.54 24.74 24.52 24.73 2,927,565 +0.05(+0.21%)
Jun 24, 2014 24.81 24.91 24.67 24.68 2,835,981 -0.19(-0.76%)
Jun 23, 2014 24.96 24.97 24.76 24.87 3,728,885 -0.06(-0.24%)
Jun 20, 2014 24.89 25.03 24.78 24.92 4,448,485 +0.11(+0.45%)
Jun 19, 2014 24.91 24.91 24.70 24.81 3,385,237 -0.08(-0.33%)
Jun 18, 2014 24.92 24.93 24.75 24.90 3,615,071 +0.03(+0.11%)
Jun 17, 2014 24.48 24.95 24.46 24.87 4,074,860 +0.32(+1.32%)
Jun 16, 2014 24.42 24.63 24.35 24.55 4,656,857 +0.07(+0.29%)
Jun 13, 2014 24.53 24.68 24.42 24.47 3,119,010 -0.05(-0.19%)
Jun 12, 2014 24.65 24.72 24.45 24.52 3,573,994 -0.13(-0.51%)
Jun 11, 2014 24.85 24.96 24.65 24.65 4,549,142 -0.35(-1.41%)
Jun 10, 2014 24.90 25.07 24.83 25.00 6,483,190 +0.30(+1.22%)
Jun 06, 2014 24.50 24.80 24.46 24.70 4,285,459 +0.23(+0.94%)
Jun 05, 2014 24.48 24.51 24.34 24.47 4,541,139 +0.01(+0.03%)
Jun 04, 2014 24.27 24.62 24.27 24.46 4,258,769 +0.21(+0.85%)
Jun 03, 2014 24.28 24.36 24.19 24.26 5,311,118 -0.02(-0.10%)
Jun 02, 2014 24.29 24.44 24.17 24.28 3,213,806 +0.09(+0.39%)
May 30, 2014 24.27 24.30 24.12 24.19 4,734,676 -0.08(-0.34%)
May 29, 2014 24.12 24.33 24.07 24.27 4,968,700 +0.19(+0.80%)
May 28, 2014 24.23 24.30 24.04 24.08 5,541,112 -0.15(-0.64%)
May 27, 2014 24.19 24.44 24.10 24.23 5,178,026 +0.01(+0.05%)
May 23, 2014 24.17 24.22 24.22 24.22 4,296,900 -0.21(-0.86%)
May 22, 2014 24.51 24.51 24.19 24.43 3,144,833 -0.13(-0.53%)
May 21, 2014 24.46 24.59 24.37 24.56 2,826,090 +0.23(+0.94%)
May 20, 2014 24.53 24.54 24.12 24.33 4,030,711 -0.22(-0.90%)
May 19, 2014 24.06 24.61 24.06 24.55 4,312,710 +0.42(+1.74%)
May 16, 2014 24.28 24.28 23.94 24.13 6,822,077 -0.17(-0.69%)
May 15, 2014 24.55 24.58 24.05 24.30 5,373,761 -0.40(-1.61%)
May 14, 2014 24.94 24.97 24.66 24.70 5,121,519 -0.33(-1.30%)
May 13, 2014 24.91 25.09 24.83 25.02 4,063,081 +0.15(+0.62%)
May 12, 2014 24.80 24.89 24.70 24.87 3,533,737 +0.14(+0.57%)
May 09, 2014 24.72 24.80 24.53 24.73 2,556,985 -0.02(-0.06%)
May 08, 2014 24.55 24.83 24.54 24.74 3,609,376 +0.17(+0.69%)
May 07, 2014 24.39 24.58 24.32 24.57 4,033,669 +0.29(+1.20%)
May 06, 2014 24.45 24.50 24.28 24.28 4,220,943 -0.33(-1.32%)
May 05, 2014 24.66 24.74 24.52 24.61 3,622,363 -0.18(-0.74%)
May 02, 2014 24.81 24.94 24.62 24.79 3,879,701 -0.01(-0.03%)
May 01, 2014 24.61 24.93 24.51 24.80 4,254,298 +0.18(+0.72%)
Apr 30, 2014 24.34 24.70 24.29 24.63 6,367,522 -0.25(-1.01%)
Apr 29, 2014 24.40 24.93 24.39 24.88 9,434,789 +0.59(+2.44%)
Apr 28, 2014 24.43 24.48 24.01 24.28 5,376,832 +0.00(+0.02%)
Apr 25, 2014 24.35 24.39 24.17 24.28 4,446,106 -0.13(-0.51%)
Apr 24, 2014 24.70 24.70 24.28 24.41 5,279,610 -0.21(-0.86%)
Apr 23, 2014 24.65 24.70 24.52 24.62 3,739,194 -0.03(-0.13%)
Apr 22, 2014 24.60 24.76 24.46 24.65 4,151,455 +0.04(+0.14%)
Apr 21, 2014 24.60 24.72 24.54 24.61 2,921,572 -0.14(-0.57%)
Apr 17, 2014 24.55 24.76 24.76 24.76 3,970,174 +0.17(+0.70%)
Apr 16, 2014 24.40 24.59 24.34 24.58 4,102,795 +0.38(+1.59%)
Apr 15, 2014 24.06 24.27 23.90 24.20 3,662,946 +0.17(+0.72%)
Apr 14, 2014 24.14 24.26 23.79 24.02 8,657,366 +0.14(+0.59%)
Apr 11, 2014 24.11 24.38 23.87 23.88 7,790,239 -0.37(-1.51%)
Apr 10, 2014 24.75 24.88 24.25 24.25 6,286,748 -0.48(-1.95%)
Apr 09, 2014 24.60 24.77 24.37 24.73 4,403,373 +0.25(+1.03%)
Apr 08, 2014 24.15 24.55 24.02 24.48 4,764,540 +0.25(+1.02%)
Apr 07, 2014 24.83 24.85 24.23 24.23 4,591,900 -0.61(-2.47%)
Apr 04, 2014 25.27 25.31 24.82 24.85 3,410,570 -0.29(-1.16%)
Apr 03, 2014 25.05 25.20 24.96 25.14 3,333,945 +0.22(+0.88%)
Apr 02, 2014 24.75 25.07 24.71 24.92 3,341,751 +0.05(+0.22%)
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.