Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 25.29 25.49 25.27 25.46 3,702,769 +0.05(+0.19%)
May 29, 2014 24.97 25.44 24.91 25.41 5,228,608 +0.48(+1.92%)
May 28, 2014 25.04 25.23 24.91 24.93 6,183,872 -0.08(-0.31%)
May 27, 2014 24.88 25.02 24.85 25.01 4,670,161 +0.26(+1.07%)
May 23, 2014 24.63 24.75 24.75 24.75 2,717,644 +0.12(+0.48%)
May 22, 2014 24.47 24.68 24.46 24.63 3,623,550 +0.14(+0.57%)
May 21, 2014 24.41 24.59 24.33 24.49 4,114,560 +0.25(+1.03%)
May 20, 2014 24.61 24.79 24.08 24.24 3,322,636 -0.12(-0.51%)
May 19, 2014 23.93 24.42 23.91 24.36 2,548,214 +0.30(+1.24%)
May 16, 2014 24.02 24.11 23.80 24.07 3,521,202 +0.05(+0.20%)
May 15, 2014 24.52 24.56 23.84 24.02 4,159,774 -0.67(-2.70%)
May 14, 2014 24.83 24.88 24.63 24.68 2,903,207 -0.15(-0.59%)
May 13, 2014 25.01 25.19 24.75 24.83 3,225,161 -0.09(-0.36%)
May 12, 2014 24.77 25.04 24.77 24.92 3,354,776 +0.22(+0.89%)
May 09, 2014 24.54 24.81 24.46 24.70 4,175,245 +0.23(+0.93%)
May 08, 2014 24.58 24.96 24.36 24.47 3,208,967 -0.14(-0.56%)
May 07, 2014 24.40 24.63 24.11 24.61 3,252,244 +0.32(+1.30%)
May 06, 2014 24.58 24.58 24.27 24.29 3,983,299 -0.36(-1.45%)
May 05, 2014 24.53 24.81 24.42 24.65 2,391,320 -0.12(-0.50%)
May 02, 2014 25.39 25.42 24.75 24.77 5,358,404 -0.04(-0.17%)
May 01, 2014 24.63 25.12 24.43 24.81 7,755,288 +0.56(+2.30%)
Apr 30, 2014 24.26 24.35 23.93 24.26 4,064,125 -0.01(-0.03%)
Apr 29, 2014 24.19 24.35 24.09 24.26 2,498,085 +0.30(+1.24%)
Apr 28, 2014 24.19 24.22 23.60 23.97 3,792,876 -0.06(-0.26%)
Apr 25, 2014 24.33 24.39 23.91 24.03 2,962,504 -0.34(-1.41%)
Apr 24, 2014 24.76 24.77 24.33 24.37 3,807,403 -0.27(-1.09%)
Apr 23, 2014 24.60 24.74 24.55 24.64 1,910,807 +0.04(+0.17%)
Apr 22, 2014 24.33 24.73 24.24 24.60 2,827,668 +0.25(+1.05%)
Apr 21, 2014 24.29 24.46 24.15 24.35 2,284,449 +0.08(+0.34%)
Apr 17, 2014 24.28 24.26 24.26 24.26 3,122,017 +0.03(+0.11%)
Apr 16, 2014 24.06 24.24 23.88 24.24 3,029,290 +0.38(+1.59%)
Apr 15, 2014 23.80 24.08 23.42 23.86 4,618,160 +0.15(+0.64%)
Apr 14, 2014 23.76 23.91 23.45 23.71 3,926,966 +0.22(+0.94%)
Apr 11, 2014 23.79 23.93 23.43 23.49 5,731,086 -0.43(-1.81%)
Apr 10, 2014 24.11 24.63 23.92 23.92 6,855,898 -0.57(-2.33%)
Apr 09, 2014 24.28 24.53 24.18 24.49 5,342,334 +0.29(+1.20%)
Apr 08, 2014 23.97 24.27 23.69 24.20 5,853,266 +0.34(+1.44%)
Apr 07, 2014 24.48 24.48 23.80 23.86 8,512,141 -0.70(-2.86%)
Apr 04, 2014 25.52 25.55 24.39 24.56 8,582,518 -0.69(-2.73%)
Apr 03, 2014 25.15 25.45 25.02 25.25 12,295,881 -0.71(-2.73%)
Apr 02, 2014 25.82 26.09 25.69 25.96 4,401,941 +0.15(+0.59%)
Apr 01, 2014 25.29 25.81 25.26 25.81 4,528,975 +0.32(+1.24%)
Mar 31, 2014 25.36 25.61 25.28 25.49 4,515,728 +0.39(+1.54%)
Mar 28, 2014 25.03 25.30 24.95 25.10 2,899,011 +0.21(+0.86%)
Mar 27, 2014 24.99 25.14 24.79 24.89 5,022,003 -0.10(-0.41%)
Mar 26, 2014 25.14 25.37 24.99 24.99 5,507,306 +0.03(+0.11%)
Mar 25, 2014 25.08 25.19 24.80 24.97 5,186,404 +0.03(+0.14%)
Mar 24, 2014 24.98 25.08 24.80 24.93 5,162,141 +0.03(+0.11%)
Mar 21, 2014 25.25 25.36 24.84 24.90 10,451,572 -0.07(-0.28%)
Mar 20, 2014 23.89 24.99 23.88 24.97 6,673,782 +0.92(+3.81%)
Mar 19, 2014 24.24 24.24 23.78 24.06 5,405,157 -0.12(-0.48%)
Mar 18, 2014 24.15 24.34 23.98 24.17 3,532,604 +0.13(+0.54%)
Mar 17, 2014 23.95 24.22 23.82 24.04 3,303,607 +0.25(+1.07%)
Mar 14, 2014 23.90 24.04 23.70 23.79 4,493,706 -0.19(-0.80%)
Mar 13, 2014 24.53 24.74 23.92 23.98 5,689,364 -0.53(-2.16%)
Mar 12, 2014 23.91 24.51 23.89 24.51 9,117,176 +0.57(+2.39%)
Mar 11, 2014 24.04 24.21 23.83 23.94 6,511,193 -0.08(-0.32%)
Mar 10, 2014 23.79 24.04 23.51 24.02 6,111,416 +0.23(+0.98%)
Mar 07, 2014 23.91 23.97 23.66 23.78 4,440,429 +0.10(+0.41%)
Mar 06, 2014 23.75 23.93 23.61 23.68 4,752,390 -0.03(-0.12%)
Mar 05, 2014 23.77 23.84 23.62 23.71 3,883,320 -0.02(-0.09%)
Mar 04, 2014 23.36 23.77 23.35 23.73 4,698,758 +0.76(+3.30%)
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.