Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 24.46 24.51 24.34 24.38 2,381,292 -0.05(-0.20%)
May 29, 2014 24.25 24.44 24.16 24.43 1,856,980 +0.18(+0.72%)
May 28, 2014 24.36 24.43 24.23 24.25 1,699,240 -0.11(-0.45%)
May 27, 2014 24.27 24.37 24.20 24.36 1,984,478 +0.13(+0.54%)
May 23, 2014 24.16 24.23 24.23 24.23 1,943,000 +0.15(+0.64%)
May 22, 2014 24.06 24.35 23.93 24.08 1,249,966 +0.03(+0.13%)
May 21, 2014 23.92 24.09 23.89 24.05 1,917,180 +0.15(+0.61%)
May 20, 2014 24.21 24.23 23.73 23.90 2,553,474 -0.46(-1.87%)
May 19, 2014 23.98 24.49 23.96 24.36 2,881,104 +0.24(+1.00%)
May 16, 2014 24.10 24.17 23.68 24.11 2,939,424 +0.04(+0.17%)
May 15, 2014 24.01 24.16 23.73 24.07 3,270,312 +0.01(+0.04%)
May 14, 2014 24.05 24.33 24.00 24.07 2,489,176 +0.04(+0.15%)
May 13, 2014 24.43 24.57 24.01 24.03 4,385,488 -0.56(-2.30%)
May 12, 2014 24.18 24.69 24.17 24.59 2,615,138 +0.47(+1.95%)
May 09, 2014 24.11 24.18 23.71 24.12 4,100,562 +0.00(+0.00%)
May 08, 2014 24.30 24.48 24.02 24.12 2,684,368 -0.15(-0.62%)
May 07, 2014 24.40 24.48 24.07 24.27 2,358,674 -0.02(-0.06%)
May 06, 2014 24.34 24.41 24.18 24.29 2,927,416 -0.07(-0.29%)
May 05, 2014 24.61 24.72 24.34 24.36 3,592,150 -0.36(-1.46%)
May 02, 2014 24.84 24.98 24.67 24.72 3,227,804 -0.04(-0.16%)
May 01, 2014 24.97 25.15 24.70 24.76 3,604,710 -0.28(-1.12%)
Apr 30, 2014 24.68 25.09 24.53 25.04 3,632,150 +0.32(+1.31%)
Apr 29, 2014 24.88 24.98 24.62 24.71 2,322,344 -0.00(-0.02%)
Apr 28, 2014 24.73 24.90 24.35 24.72 4,157,450 +0.16(+0.67%)
Apr 25, 2014 24.88 25.04 24.48 24.55 2,363,926 -0.42(-1.68%)
Apr 24, 2014 25.11 25.18 24.82 24.98 2,343,930 +0.03(+0.10%)
Apr 23, 2014 25.04 25.06 24.77 24.95 2,567,080 -0.32(-1.25%)
Apr 22, 2014 24.98 25.36 24.90 25.27 3,591,012 +0.27(+1.06%)
Apr 21, 2014 25.09 25.20 24.84 25.00 3,130,018 -0.06(-0.24%)
Apr 17, 2014 25.03 25.06 25.06 25.06 4,852,600 -0.02(-0.06%)
Apr 16, 2014 25.29 25.50 24.96 25.07 6,141,216 +0.04(+0.15%)
Apr 15, 2014 25.20 25.25 24.72 25.04 5,131,142 -0.17(-0.68%)
Apr 14, 2014 25.23 25.59 24.95 25.21 5,475,570 +0.28(+1.12%)
Apr 11, 2014 26.08 26.11 24.43 24.93 13,577,756 -0.43(-1.71%)
Apr 10, 2014 25.48 25.71 25.18 25.36 5,750,204 -0.11(-0.41%)
Apr 09, 2014 25.55 26.02 25.31 25.47 6,476,306 +0.05(+0.20%)
Apr 08, 2014 25.13 25.70 25.10 25.42 5,855,488 +0.25(+0.99%)
Apr 07, 2014 25.43 25.55 25.03 25.17 4,007,754 -0.33(-1.29%)
Apr 04, 2014 25.81 26.10 25.38 25.50 5,598,224 -0.10(-0.39%)
Apr 03, 2014 25.29 25.96 25.24 25.60 5,385,986 +0.41(+1.63%)
Apr 02, 2014 24.93 25.45 24.92 25.19 4,174,524 +0.27(+1.06%)
Apr 01, 2014 24.82 25.21 24.64 24.93 4,849,480 +0.28(+1.12%)
Mar 31, 2014 24.59 24.75 24.45 24.65 2,880,730 +0.16(+0.65%)
Mar 28, 2014 24.29 24.74 24.13 24.49 2,939,352 +0.29(+1.20%)
Mar 27, 2014 24.32 24.49 23.96 24.20 3,591,012 -0.12(-0.49%)
Mar 26, 2014 24.70 24.84 24.25 24.32 6,461,390 -0.29(-1.20%)
Mar 25, 2014 24.74 24.87 24.52 24.61 4,516,162 +0.05(+0.20%)
Mar 24, 2014 24.77 24.88 24.50 24.57 4,004,356 +0.01(+0.02%)
Mar 21, 2014 25.14 25.14 24.43 24.56 8,418,216 -0.30(-1.19%)
Mar 20, 2014 24.84 24.94 24.61 24.86 2,215,624 -0.10(-0.40%)
Mar 19, 2014 25.23 25.34 24.72 24.95 2,774,964 -0.26(-1.03%)
Mar 18, 2014 24.92 25.41 24.79 25.21 4,335,300 +0.26(+1.04%)
Mar 17, 2014 24.48 25.07 24.42 24.95 5,143,540 +0.69(+2.86%)
Mar 14, 2014 24.09 24.34 24.06 24.26 4,058,892 +0.06(+0.25%)
Mar 13, 2014 24.50 24.71 24.08 24.20 3,378,732 -0.24(-0.98%)
Mar 12, 2014 24.25 24.45 24.04 24.44 2,204,636 +0.03(+0.12%)
Mar 11, 2014 24.53 24.56 24.27 24.41 2,806,740 -0.14(-0.57%)
Mar 10, 2014 24.55 24.70 24.30 24.55 2,534,814 +0.03(+0.10%)
Mar 07, 2014 24.34 24.54 24.30 24.52 2,929,314 +0.24(+1.01%)
Mar 06, 2014 24.38 24.49 24.18 24.28 2,985,088 -0.02(-0.10%)
Mar 05, 2014 23.43 24.37 23.43 24.30 7,857,738 +0.88(+3.76%)
Mar 04, 2014 23.55 23.57 23.32 23.43 2,880,208 +0.16(+0.71%)
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.