Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2014 25.45 25.62 25.41 25.60 1,115,707 +0.15(+0.58%)
Mar 31, 2014 25.46 25.59 25.43 25.45 1,289,414 +0.12(+0.49%)
Mar 28, 2014 25.24 25.34 25.20 25.33 1,252,217 +0.16(+0.63%)
Mar 27, 2014 24.99 25.18 24.94 25.17 1,043,735 +0.19(+0.76%)
Mar 26, 2014 24.97 25.05 24.91 24.98 1,451,045 +0.05(+0.19%)
Mar 25, 2014 25.01 25.04 24.80 24.93 1,714,297 -0.05(-0.21%)
Mar 24, 2014 25.18 25.20 24.98 24.98 1,424,324 -0.12(-0.47%)
Mar 21, 2014 25.28 25.38 25.07 25.10 2,955,005 -0.09(-0.35%)
Mar 20, 2014 25.14 25.24 25.03 25.19 1,086,372 +0.04(+0.14%)
Mar 19, 2014 25.20 25.43 25.05 25.16 1,159,229 -0.15(-0.61%)
Mar 18, 2014 25.21 25.43 25.19 25.31 1,151,736 +0.18(+0.73%)
Mar 17, 2014 25.01 25.14 24.94 25.13 1,715,156 +0.22(+0.88%)
Mar 14, 2014 25.04 25.17 24.89 24.91 1,011,856 -0.21(-0.85%)
Mar 13, 2014 25.35 25.35 25.03 25.12 908,096 -0.08(-0.30%)
Mar 12, 2014 25.09 25.22 24.95 25.20 1,312,877 -0.14(-0.57%)
Mar 11, 2014 25.42 25.50 25.25 25.34 1,802,469 -0.08(-0.30%)
Mar 10, 2014 25.40 25.47 25.36 25.42 752,720 +0.01(+0.02%)
Mar 07, 2014 25.46 25.49 25.33 25.41 1,026,919 -0.20(-0.77%)
Mar 06, 2014 25.64 25.67 25.51 25.61 835,899 +0.12(+0.46%)
Mar 05, 2014 25.39 25.51 25.25 25.49 830,415 +0.20(+0.81%)
Mar 04, 2014 25.43 25.43 25.28 25.29 1,276,971 -0.01(-0.02%)
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.