Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 27.18 27.24 27.02 27.09 749,819 -0.10(-0.37%)
Jun 27, 2014 26.96 27.22 26.91 27.19 691,738 +0.29(+1.07%)
Jun 26, 2014 26.94 27.02 26.79 26.91 886,828 +0.04(+0.16%)
Jun 25, 2014 26.93 27.00 26.76 26.87 903,118 +0.00(+0.00%)
Jun 24, 2014 27.03 27.07 26.85 26.87 1,052,588 -0.17(-0.62%)
Jun 23, 2014 27.29 27.29 26.95 27.03 824,224 -0.17(-0.61%)
Jun 20, 2014 27.40 27.40 26.92 27.20 1,461,407 -0.05(-0.20%)
Jun 19, 2014 27.37 27.42 27.15 27.25 977,297 -0.09(-0.33%)
Jun 18, 2014 27.26 27.44 27.24 27.34 793,256 +0.09(+0.33%)
Jun 17, 2014 27.27 27.40 27.22 27.25 726,915 -0.07(-0.24%)
Jun 16, 2014 27.18 27.41 27.18 27.32 617,828 +0.10(+0.37%)
Jun 13, 2014 27.12 27.28 27.10 27.22 666,505 +0.05(+0.18%)
Jun 12, 2014 27.27 27.28 27.02 27.17 1,043,217 -0.11(-0.42%)
Jun 11, 2014 27.36 27.40 27.26 27.29 877,971 -0.02(-0.09%)
Jun 10, 2014 27.29 27.41 27.27 27.31 568,312 +0.09(+0.35%)
Jun 06, 2014 27.33 27.33 27.17 27.21 699,313 -0.17(-0.62%)
Jun 05, 2014 27.45 27.52 27.34 27.39 1,163,901 -0.11(-0.39%)
Jun 04, 2014 27.30 27.55 27.22 27.49 993,640 +0.18(+0.65%)
Jun 03, 2014 27.17 27.41 27.14 27.31 1,195,170 +0.08(+0.30%)
Jun 02, 2014 27.02 27.24 27.01 27.23 813,938 +0.14(+0.50%)
May 30, 2014 26.96 27.16 26.84 27.10 1,066,567 +0.18(+0.68%)
May 29, 2014 27.03 27.07 26.85 26.91 652,636 -0.08(-0.28%)
May 28, 2014 27.04 27.07 26.94 26.99 585,181 -0.06(-0.24%)
May 27, 2014 27.20 27.23 27.00 27.05 790,952 -0.15(-0.54%)
May 23, 2014 27.26 27.20 27.20 27.20 651,921 -0.12(-0.45%)
May 22, 2014 27.09 27.39 26.97 27.33 900,387 +0.28(+1.05%)
May 21, 2014 26.95 27.10 26.87 27.04 820,285 +0.11(+0.42%)
May 20, 2014 27.00 27.01 26.87 26.93 651,853 -0.09(-0.33%)
May 19, 2014 26.94 27.05 26.87 27.02 495,234 -0.04(-0.13%)
May 16, 2014 27.03 27.10 26.97 27.05 794,664 +0.01(+0.04%)
May 15, 2014 26.93 27.06 26.80 27.04 1,337,928 +0.13(+0.48%)
May 14, 2014 26.80 27.01 26.79 26.91 944,101 +0.09(+0.35%)
May 13, 2014 26.77 26.94 26.74 26.82 762,986 +0.06(+0.24%)
May 12, 2014 26.62 26.77 26.58 26.75 834,389 +0.22(+0.82%)
May 09, 2014 26.55 26.62 26.44 26.54 735,548 -0.17(-0.62%)
May 08, 2014 26.52 26.74 26.51 26.70 1,098,814 +0.19(+0.71%)
May 07, 2014 26.25 26.57 26.21 26.51 1,189,573 +0.21(+0.81%)
May 06, 2014 26.56 26.58 26.20 26.30 824,446 -0.04(-0.16%)
May 05, 2014 26.22 26.45 26.14 26.34 1,504,370 +0.09(+0.34%)
May 02, 2014 26.29 26.36 26.23 26.25 653,406 -0.09(-0.34%)
May 01, 2014 26.21 26.35 26.17 26.34 1,120,969 +0.06(+0.25%)
Apr 30, 2014 25.92 26.31 25.89 26.28 1,086,155 +0.33(+1.27%)
Apr 29, 2014 25.89 26.04 25.88 25.95 931,027 +0.09(+0.34%)
Apr 28, 2014 25.75 25.95 25.71 25.86 999,894 -0.06(-0.23%)
Apr 25, 2014 25.92 25.96 25.79 25.92 967,862 -0.04(-0.14%)
Apr 24, 2014 26.02 26.13 25.95 25.95 1,236,760 -0.03(-0.11%)
Apr 23, 2014 25.96 26.13 25.88 25.98 801,671 -0.05(-0.20%)
Apr 22, 2014 26.07 26.16 25.99 26.03 847,401 -0.09(-0.34%)
Apr 21, 2014 26.16 26.27 26.11 26.12 674,321 -0.11(-0.40%)
Apr 17, 2014 26.13 26.23 26.23 26.23 995,510 +0.14(+0.52%)
Apr 16, 2014 26.08 26.12 25.98 26.09 961,455 +0.06(+0.23%)
Apr 15, 2014 25.84 26.05 25.83 26.03 1,063,218 +0.06(+0.25%)
Apr 14, 2014 25.95 26.05 25.74 25.97 1,121,592 +0.09(+0.34%)
Apr 11, 2014 25.84 25.97 25.84 25.88 1,101,363 -0.07(-0.27%)
Apr 10, 2014 26.06 26.11 25.95 25.95 1,262,686 -0.20(-0.77%)
Apr 09, 2014 26.05 26.18 25.96 26.15 1,381,362 +0.12(+0.48%)
Apr 08, 2014 25.83 26.08 25.79 26.03 1,086,021 +0.21(+0.82%)
Apr 07, 2014 25.65 25.92 25.59 25.82 1,217,263 +0.12(+0.48%)
Apr 04, 2014 25.58 25.75 25.58 25.69 905,957 +0.22(+0.86%)
Apr 03, 2014 25.70 25.73 25.45 25.47 868,431 -0.23(-0.90%)
Apr 02, 2014 25.60 25.79 25.57 25.70 1,282,827 +0.11(+0.41%)
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.