Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 27.17 27.72 27.13 27.71 10,936,180 +0.58(+2.14%)
May 29, 2014 27.15 27.53 27.00 27.13 17,337,324 +0.05(+0.19%)
May 28, 2014 26.44 27.14 26.43 27.07 14,922,854 +0.46(+1.72%)
May 27, 2014 26.08 27.04 26.07 26.62 18,073,776 +0.93(+3.60%)
May 23, 2014 25.63 25.69 25.69 25.69 7,166,528 -0.08(-0.31%)
May 22, 2014 25.45 25.86 25.40 25.77 5,930,563 +0.27(+1.05%)
May 21, 2014 25.53 25.55 25.20 25.50 10,278,486 +0.01(+0.03%)
May 20, 2014 25.53 25.74 25.40 25.50 8,836,871 -0.06(-0.24%)
May 19, 2014 25.83 25.96 25.50 25.56 9,835,642 -0.30(-1.16%)
May 16, 2014 25.98 26.02 25.77 25.86 11,998,858 -0.14(-0.52%)
May 15, 2014 26.19 26.27 25.97 25.99 8,857,987 -0.19(-0.72%)
May 14, 2014 26.63 26.70 26.13 26.18 10,815,557 -0.39(-1.47%)
May 13, 2014 26.52 26.67 26.38 26.57 8,888,857 +0.17(+0.65%)
May 12, 2014 27.03 27.15 26.36 26.40 9,891,306 -0.60(-2.21%)
May 09, 2014 27.20 27.38 26.99 27.00 8,775,620 -0.21(-0.77%)
May 08, 2014 27.34 27.36 26.96 27.20 6,757,377 -0.21(-0.76%)
May 07, 2014 26.83 27.47 26.83 27.41 9,496,606 +0.54(+2.00%)
May 06, 2014 27.27 27.29 26.83 26.88 11,518,858 -0.15(-0.55%)
May 05, 2014 26.68 27.13 26.60 27.03 8,230,968 +0.30(+1.12%)
May 02, 2014 26.83 27.06 26.37 26.73 13,566,401 -0.11(-0.42%)
May 01, 2014 26.44 27.00 26.37 26.84 19,744,712 +0.72(+2.74%)
Apr 30, 2014 25.52 26.37 25.52 26.12 30,120,122 -0.86(-3.18%)
Apr 29, 2014 27.17 27.26 26.83 26.98 10,139,527 -0.25(-0.90%)
Apr 28, 2014 27.08 27.29 27.02 27.23 6,614,524 +0.19(+0.69%)
Apr 25, 2014 26.85 27.07 26.77 27.04 6,848,340 +0.19(+0.69%)
Apr 24, 2014 26.88 27.02 26.62 26.85 7,958,907 +0.08(+0.31%)
Apr 23, 2014 26.84 27.17 26.72 26.77 6,287,216 +0.01(+0.03%)
Apr 22, 2014 26.76 26.92 26.59 26.76 5,737,948 -0.04(-0.14%)
Apr 21, 2014 26.84 27.15 26.67 26.80 5,519,235 -0.09(-0.33%)
Apr 17, 2014 26.94 26.89 26.89 26.89 8,691,191 -0.13(-0.50%)
Apr 16, 2014 26.78 27.03 26.68 27.03 4,831,623 +0.18(+0.67%)
Apr 15, 2014 26.43 26.85 26.39 26.85 9,729,257 +0.53(+2.01%)
Apr 14, 2014 26.21 26.34 26.15 26.32 10,022,513 +0.10(+0.37%)
Apr 11, 2014 26.13 26.34 26.12 26.22 8,069,354 +0.05(+0.20%)
Apr 10, 2014 26.36 26.59 26.07 26.17 8,101,036 -0.15(-0.57%)
Apr 09, 2014 26.53 26.66 25.99 26.32 13,387,426 -0.19(-0.70%)
Apr 08, 2014 25.74 26.51 25.61 26.50 14,922,816 +0.63(+2.45%)
Apr 07, 2014 25.69 26.12 25.69 25.87 11,091,766 +0.16(+0.64%)
Apr 04, 2014 25.23 26.01 25.19 25.71 16,542,961 +0.51(+2.04%)
Apr 03, 2014 25.03 25.26 24.91 25.19 7,188,491 +0.20(+0.81%)
Apr 02, 2014 24.98 25.17 24.78 24.99 10,390,227 +0.01(+0.06%)
Apr 01, 2014 25.06 25.11 24.69 24.98 5,864,317 -0.05(-0.21%)
Mar 31, 2014 24.91 25.31 24.85 25.03 10,436,971 +0.20(+0.81%)
Mar 28, 2014 24.43 24.86 24.33 24.83 9,655,818 +0.35(+1.43%)
Mar 27, 2014 24.21 24.54 23.98 24.48 8,270,121 +0.28(+1.17%)
Mar 26, 2014 24.56 24.61 23.91 24.19 13,941,023 -0.37(-1.49%)
Mar 25, 2014 24.54 24.64 24.21 24.56 8,690,131 +0.00(+0.00%)
Mar 24, 2014 24.28 24.59 24.25 24.56 12,577,998 +0.28(+1.17%)
Mar 21, 2014 24.31 24.51 23.81 24.27 19,021,110 +0.88(+3.76%)
Mar 20, 2014 23.07 23.45 22.80 23.39 9,927,697 +0.23(+1.00%)
Mar 19, 2014 23.26 23.51 23.04 23.16 11,704,427 -0.07(-0.29%)
Mar 18, 2014 23.19 23.31 23.05 23.23 5,573,492 +0.10(+0.42%)
Mar 17, 2014 22.92 23.16 22.76 23.13 7,595,346 +0.28(+1.24%)
Mar 14, 2014 22.69 23.02 22.63 22.85 6,889,828 +0.10(+0.43%)
Mar 13, 2014 22.50 22.88 22.48 22.75 6,380,859 +0.25(+1.09%)
Mar 12, 2014 22.19 22.51 22.13 22.51 4,440,942 +0.25(+1.14%)
Mar 11, 2014 22.48 22.48 22.13 22.25 4,045,499 -0.03(-0.13%)
Mar 10, 2014 22.23 22.34 22.07 22.28 5,791,698 +0.04(+0.20%)
Mar 07, 2014 22.13 22.24 21.73 22.24 10,764,923 +0.01(+0.03%)
Mar 06, 2014 22.52 22.66 22.08 22.23 9,549,272 -0.35(-1.55%)
Mar 05, 2014 22.68 22.75 22.51 22.58 5,232,627 -0.09(-0.39%)
Mar 04, 2014 22.57 22.75 22.39 22.67 7,248,856 +0.28(+1.23%)
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.