Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 25.58 25.70 25.42 25.46 3,977,152 -0.19(-0.75%)
Jun 27, 2014 25.56 25.71 25.46 25.66 5,319,335 +0.04(+0.14%)
Jun 26, 2014 25.58 25.65 25.35 25.62 2,578,549 +0.01(+0.05%)
Jun 25, 2014 25.41 25.62 25.39 25.61 2,826,998 +0.05(+0.21%)
Jun 24, 2014 25.69 25.80 25.55 25.55 2,738,561 -0.20(-0.76%)
Jun 23, 2014 25.85 25.86 25.64 25.75 3,600,792 -0.06(-0.24%)
Jun 20, 2014 25.78 25.92 25.66 25.81 4,295,672 +0.11(+0.45%)
Jun 19, 2014 25.79 25.80 25.58 25.70 3,268,949 -0.09(-0.33%)
Jun 18, 2014 25.81 25.82 25.63 25.78 3,490,888 +0.03(+0.11%)
Jun 17, 2014 25.35 25.84 25.33 25.75 3,934,882 +0.34(+1.32%)
Jun 16, 2014 25.28 25.50 25.21 25.42 4,496,886 +0.07(+0.29%)
Jun 13, 2014 25.40 25.56 25.29 25.35 3,011,867 -0.05(-0.19%)
Jun 12, 2014 25.53 25.60 25.32 25.39 3,451,221 -0.13(-0.51%)
Jun 11, 2014 25.73 25.84 25.53 25.53 4,392,872 -0.36(-1.41%)
Jun 10, 2014 25.78 25.96 25.72 25.89 6,260,482 +0.31(+1.22%)
Jun 06, 2014 25.37 25.68 25.33 25.58 4,138,247 +0.24(+0.94%)
Jun 05, 2014 25.35 25.38 25.20 25.34 4,385,144 +0.01(+0.03%)
Jun 04, 2014 25.13 25.49 25.13 25.33 4,112,473 +0.21(+0.85%)
Jun 03, 2014 25.14 25.23 25.05 25.12 5,128,673 -0.02(-0.10%)
Jun 02, 2014 25.16 25.31 25.03 25.14 3,103,407 +0.10(+0.39%)
May 30, 2014 25.13 25.16 24.98 25.05 4,572,032 -0.09(-0.34%)
May 29, 2014 24.97 25.19 24.93 25.13 4,798,018 +0.20(+0.80%)
May 28, 2014 25.10 25.17 24.90 24.93 5,350,766 -0.16(-0.64%)
May 27, 2014 25.05 25.31 24.95 25.09 5,000,153 +0.01(+0.05%)
May 23, 2014 25.03 25.08 25.08 25.08 4,149,294 -0.22(-0.86%)
May 22, 2014 25.38 25.38 25.05 25.30 3,036,803 -0.14(-0.53%)
May 21, 2014 25.33 25.46 25.23 25.43 2,729,010 +0.24(+0.94%)
May 20, 2014 25.40 25.41 24.98 25.19 3,892,250 -0.23(-0.90%)
May 19, 2014 24.92 25.48 24.92 25.42 4,164,561 +0.36(+1.43%)
May 16, 2014 25.22 25.22 24.87 25.07 6,567,838 -0.18(-0.69%)
May 15, 2014 25.50 25.53 24.98 25.24 5,173,497 -0.41(-1.61%)
May 14, 2014 25.91 25.93 25.62 25.65 4,930,655 -0.34(-1.30%)
May 13, 2014 25.88 26.06 25.80 25.99 3,911,662 +0.16(+0.62%)
May 12, 2014 25.76 25.85 25.66 25.83 3,402,045 +0.15(+0.57%)
May 09, 2014 25.68 25.76 25.48 25.68 2,461,693 -0.02(-0.06%)
May 08, 2014 25.50 25.80 25.49 25.70 3,474,866 +0.18(+0.69%)
May 07, 2014 25.33 25.53 25.26 25.53 3,883,346 +0.30(+1.20%)
May 06, 2014 25.40 25.45 25.22 25.22 4,063,641 -0.34(-1.32%)
May 05, 2014 25.61 25.70 25.47 25.56 3,487,368 -0.19(-0.74%)
May 02, 2014 25.77 25.91 25.57 25.75 3,735,116 -0.01(-0.03%)
May 01, 2014 25.57 25.89 25.46 25.76 4,095,753 +0.18(+0.72%)
Apr 30, 2014 25.29 25.66 25.23 25.58 6,130,223 -0.26(-1.01%)
Apr 29, 2014 25.34 25.90 25.33 25.84 9,083,183 +0.62(+2.44%)
Apr 28, 2014 25.38 25.43 24.93 25.22 5,176,454 +0.00(+0.02%)
Apr 25, 2014 25.29 25.34 25.10 25.22 4,280,412 -0.13(-0.51%)
Apr 24, 2014 25.66 25.66 25.22 25.35 5,082,855 -0.22(-0.86%)
Apr 23, 2014 25.61 25.65 25.47 25.57 3,599,845 -0.03(-0.13%)
Apr 22, 2014 25.55 25.71 25.41 25.60 3,996,742 +0.04(+0.14%)
Apr 21, 2014 25.55 25.68 25.49 25.57 2,812,694 -0.15(-0.57%)
Apr 17, 2014 25.50 25.71 25.71 25.71 3,822,217 +0.18(+0.70%)
Apr 16, 2014 25.34 25.54 25.28 25.53 3,949,896 +0.40(+1.59%)
Apr 15, 2014 25.00 25.21 24.82 25.13 3,526,439 +0.18(+0.72%)
Apr 14, 2014 25.08 25.20 24.71 24.95 8,334,731 +0.15(+0.59%)
Apr 11, 2014 25.04 25.32 24.79 24.81 7,499,920 -0.38(-1.51%)
Apr 10, 2014 25.71 25.85 25.19 25.19 6,052,459 -0.50(-1.95%)
Apr 09, 2014 25.55 25.73 25.32 25.69 4,239,272 +0.26(+1.03%)
Apr 08, 2014 25.08 25.50 24.95 25.43 4,586,979 +0.26(+1.02%)
Apr 07, 2014 25.79 25.81 25.17 25.17 4,420,774 -0.64(-2.47%)
Apr 04, 2014 26.25 26.29 25.78 25.81 3,283,468 -0.30(-1.16%)
Apr 03, 2014 26.02 26.17 25.93 26.11 3,209,699 +0.23(+0.88%)
Apr 02, 2014 25.71 26.04 25.66 25.88 3,217,214 +0.06(+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.