Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 25.44 25.44 25.26 25.26 12,947 -0.06(-0.23%)
May 29, 2014 25.23 25.33 25.11 25.32 12,341 +0.20(+0.80%)
May 28, 2014 25.13 25.31 25.11 25.12 6,602 -0.39(-1.55%)
May 27, 2014 25.68 25.73 25.51 25.51 5,727 -0.09(-0.34%)
May 23, 2014 25.62 25.60 25.60 25.60 7,070 -0.27(-1.04%)
May 22, 2014 25.83 25.88 25.75 25.87 4,164 +0.16(+0.64%)
May 21, 2014 25.66 25.75 25.63 25.71 7,164 +0.09(+0.34%)
May 20, 2014 25.68 25.68 25.51 25.62 4,271 -0.05(-0.19%)
May 19, 2014 25.38 25.68 25.29 25.67 4,358 +0.26(+1.02%)
May 16, 2014 25.42 25.42 25.32 25.41 3,306 -0.01(-0.04%)
May 15, 2014 25.57 25.57 25.29 25.42 3,658 -0.13(-0.49%)
May 14, 2014 25.56 25.62 25.49 25.54 2,815 -0.38(-1.45%)
May 13, 2014 26.00 26.00 25.91 25.92 7,814 -0.17(-0.66%)
May 12, 2014 26.15 26.19 25.96 26.09 3,439 +0.14(+0.56%)
May 09, 2014 25.92 26.02 25.83 25.95 6,041 +0.00(+0.00%)
May 08, 2014 25.65 25.96 25.65 25.95 3,272 +0.16(+0.63%)
May 07, 2014 25.78 25.79 25.70 25.78 3,743 +0.07(+0.26%)
May 06, 2014 25.81 25.81 25.69 25.72 7,286 -0.10(-0.37%)
May 05, 2014 25.64 25.83 25.64 25.81 4,004 +0.13(+0.52%)
May 02, 2014 26.12 26.12 25.61 25.68 3,410 -0.15(-0.60%)
May 01, 2014 26.10 26.11 25.80 25.83 3,119 -0.29(-1.10%)
Apr 30, 2014 26.31 26.31 26.11 26.12 2,994 -0.06(-0.22%)
Apr 29, 2014 26.29 26.35 26.17 26.18 3,231 -0.03(-0.11%)
Apr 28, 2014 26.11 26.24 26.10 26.21 3,992 +0.22(+0.86%)
Apr 25, 2014 26.00 26.00 25.98 25.98 530 -0.28(-1.07%)
Apr 24, 2014 26.26 26.26 26.26 26.26 139 +0.12(+0.48%)
Apr 23, 2014 26.20 26.21 26.12 26.14 2,641 -0.15(-0.59%)
Apr 22, 2014 26.58 26.58 26.28 26.29 2,608 -0.07(-0.26%)
Apr 21, 2014 26.26 26.38 26.22 26.36 2,828 -0.07(-0.25%)
Apr 17, 2014 26.17 26.43 26.43 26.43 4,887 +0.36(+1.36%)
Apr 16, 2014 26.26 26.26 26.07 26.07 2,911 -0.11(-0.40%)
Apr 15, 2014 26.35 26.35 26.01 26.18 3,543 -0.08(-0.29%)
Apr 14, 2014 25.97 26.28 25.97 26.26 4,970 +0.01(+0.04%)
Apr 11, 2014 26.37 26.37 26.22 26.25 3,015 -0.16(-0.62%)
Apr 10, 2014 26.56 26.58 26.32 26.41 23,504 -0.31(-1.15%)
Apr 09, 2014 26.78 26.78 26.59 26.72 3,093 +0.17(+0.65%)
Apr 08, 2014 26.62 26.72 26.51 26.54 10,991 -0.06(-0.22%)
Apr 07, 2014 26.76 26.76 26.56 26.60 7,371 -0.21(-0.79%)
Apr 04, 2014 27.12 27.12 26.75 26.81 5,420 -0.11(-0.39%)
Apr 03, 2014 26.88 27.01 26.87 26.92 10,631 -0.17(-0.64%)
Apr 02, 2014 27.17 27.17 27.04 27.09 10,397 +0.19(+0.71%)
Apr 01, 2014 26.84 26.90 26.78 26.90 11,449 +0.16(+0.61%)
Mar 31, 2014 26.89 26.89 26.71 26.74 17,094 +0.12(+0.43%)
Mar 28, 2014 26.59 26.70 26.56 26.62 10,813 +0.10(+0.36%)
Mar 27, 2014 26.59 26.64 26.41 26.52 11,593 -0.16(-0.61%)
Mar 26, 2014 26.92 26.92 26.59 26.69 40,760 -0.10(-0.36%)
Mar 25, 2014 26.89 26.89 26.76 26.78 6,455 +0.07(+0.25%)
Mar 24, 2014 26.75 26.77 26.70 26.72 5,406 -0.31(-1.14%)
Mar 21, 2014 27.01 27.02 27.01 27.02 4,471 -0.24(-0.88%)
Mar 20, 2014 27.12 27.39 27.12 27.26 9,285 +0.12(+0.46%)
Mar 19, 2014 26.84 27.22 26.84 27.14 6,030 +0.13(+0.50%)
Mar 18, 2014 27.19 27.19 26.98 27.01 5,415 -0.03(-0.11%)
Mar 17, 2014 27.07 27.07 26.96 27.03 6,654 +0.16(+0.60%)
Mar 14, 2014 26.66 26.87 26.66 26.87 1,098 -0.01(-0.03%)
Mar 13, 2014 27.03 27.03 26.88 26.88 704 -0.34(-1.24%)
Mar 12, 2014 27.25 27.25 27.20 27.22 415 -0.20(-0.74%)
Mar 11, 2014 27.49 27.49 27.42 27.42 550 -0.09(-0.31%)
Mar 10, 2014 27.51 27.51 27.51 27.51 77 +0.00(+0.00%)
Mar 07, 2014 27.51 27.51 27.51 27.51 207 +0.14(+0.53%)
Mar 06, 2014 27.35 27.36 27.24 27.36 1,325 +0.29(+1.07%)
Mar 05, 2014 27.07 27.07 27.07 27.07 415 +0.05(+0.18%)
Mar 04, 2014 27.02 27.02 27.02 27.02 527 +0.19(+0.72%)
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.