Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 27.20 27.25 27.03 27.11 749,425 -0.10(-0.37%)
Jun 27, 2014 26.97 27.23 26.92 27.21 691,374 +0.29(+1.07%)
Jun 26, 2014 26.95 27.03 26.80 26.92 886,361 +0.04(+0.16%)
Jun 25, 2014 26.94 27.01 26.77 26.88 902,643 +0.00(+0.00%)
Jun 24, 2014 27.05 27.08 26.86 26.88 1,052,034 -0.17(-0.62%)
Jun 23, 2014 27.30 27.30 26.96 27.05 823,791 -0.17(-0.61%)
Jun 20, 2014 27.41 27.41 26.93 27.21 1,460,638 -0.05(-0.20%)
Jun 19, 2014 27.38 27.43 27.16 27.27 976,783 -0.09(-0.33%)
Jun 18, 2014 27.27 27.45 27.26 27.36 792,838 +0.09(+0.33%)
Jun 17, 2014 27.29 27.42 27.24 27.27 726,533 -0.07(-0.24%)
Jun 16, 2014 27.19 27.42 27.19 27.33 617,503 +0.10(+0.37%)
Jun 13, 2014 27.13 27.30 27.11 27.23 666,155 +0.05(+0.18%)
Jun 12, 2014 27.28 27.30 27.03 27.18 1,042,669 -0.11(-0.42%)
Jun 11, 2014 27.37 27.41 27.27 27.30 877,509 -0.02(-0.09%)
Jun 10, 2014 27.31 27.42 27.28 27.32 568,013 +0.09(+0.35%)
Jun 06, 2014 27.34 27.34 27.18 27.23 698,945 -0.17(-0.62%)
Jun 05, 2014 27.46 27.54 27.36 27.40 1,163,289 -0.11(-0.39%)
Jun 04, 2014 27.31 27.57 27.24 27.51 993,118 +0.18(+0.65%)
Jun 03, 2014 27.18 27.42 27.16 27.33 1,194,541 +0.08(+0.30%)
Jun 02, 2014 27.03 27.25 27.02 27.25 813,510 +0.14(+0.50%)
May 30, 2014 26.97 27.18 26.86 27.11 1,066,006 +0.18(+0.68%)
May 29, 2014 27.04 27.09 26.87 26.93 652,293 -0.08(-0.28%)
May 28, 2014 27.06 27.08 26.95 27.00 584,873 -0.06(-0.24%)
May 27, 2014 27.22 27.25 27.02 27.07 790,536 -0.15(-0.54%)
May 23, 2014 27.27 27.22 27.22 27.22 651,578 -0.12(-0.45%)
May 22, 2014 27.10 27.40 26.98 27.34 899,913 +0.28(+1.05%)
May 21, 2014 26.96 27.12 26.88 27.06 819,853 +0.11(+0.42%)
May 20, 2014 27.02 27.03 26.88 26.95 651,510 -0.09(-0.33%)
May 19, 2014 26.95 27.07 26.89 27.03 494,974 -0.04(-0.13%)
May 16, 2014 27.04 27.12 26.99 27.07 794,246 +0.01(+0.04%)
May 15, 2014 26.94 27.08 26.81 27.06 1,337,224 +0.13(+0.48%)
May 14, 2014 26.82 27.03 26.80 26.93 943,604 +0.09(+0.35%)
May 13, 2014 26.78 26.96 26.76 26.83 762,585 +0.07(+0.24%)
May 12, 2014 26.63 26.79 26.59 26.77 833,950 +0.22(+0.82%)
May 09, 2014 26.56 26.64 26.46 26.55 735,162 -0.17(-0.62%)
May 08, 2014 26.53 26.76 26.52 26.72 1,098,236 +0.19(+0.71%)
May 07, 2014 26.27 26.58 26.22 26.53 1,188,947 +0.21(+0.81%)
May 06, 2014 26.57 26.59 26.21 26.31 824,012 -0.04(-0.16%)
May 05, 2014 26.23 26.47 26.15 26.36 1,503,578 +0.09(+0.34%)
May 02, 2014 26.30 26.38 26.24 26.27 653,062 -0.09(-0.34%)
May 01, 2014 26.22 26.37 26.18 26.36 1,120,379 +0.07(+0.25%)
Apr 30, 2014 25.94 26.33 25.91 26.29 1,085,584 +0.33(+1.27%)
Apr 29, 2014 25.90 26.05 25.89 25.96 930,537 +0.09(+0.34%)
Apr 28, 2014 25.76 25.97 25.72 25.87 999,368 -0.06(-0.23%)
Apr 25, 2014 25.94 25.97 25.80 25.93 967,353 -0.04(-0.14%)
Apr 24, 2014 26.03 26.15 25.96 25.97 1,236,109 -0.03(-0.11%)
Apr 23, 2014 25.97 26.14 25.90 26.00 801,249 -0.05(-0.20%)
Apr 22, 2014 26.08 26.18 26.01 26.05 846,955 -0.09(-0.34%)
Apr 21, 2014 26.18 26.28 26.12 26.14 673,966 -0.11(-0.40%)
Apr 17, 2014 26.14 26.24 26.24 26.24 994,986 +0.14(+0.52%)
Apr 16, 2014 26.09 26.14 25.99 26.11 960,949 +0.06(+0.23%)
Apr 15, 2014 25.85 26.06 25.85 26.05 1,062,658 +0.06(+0.25%)
Apr 14, 2014 25.97 26.06 25.75 25.98 1,121,002 +0.09(+0.34%)
Apr 11, 2014 25.85 25.98 25.85 25.89 1,100,784 -0.07(-0.27%)
Apr 10, 2014 26.08 26.12 25.97 25.97 1,262,022 -0.20(-0.77%)
Apr 09, 2014 26.06 26.20 25.97 26.17 1,380,636 +0.12(+0.48%)
Apr 08, 2014 25.84 26.10 25.80 26.04 1,085,450 +0.21(+0.82%)
Apr 07, 2014 25.66 25.94 25.61 25.83 1,216,623 +0.12(+0.48%)
Apr 04, 2014 25.59 25.76 25.59 25.71 905,480 +0.22(+0.86%)
Apr 03, 2014 25.72 25.75 25.46 25.49 867,974 -0.23(-0.90%)
Apr 02, 2014 25.61 25.81 25.59 25.72 1,282,152 +0.11(+0.42%)
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.