Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 25.58 25.70 25.43 25.47 3,976,570 -0.19(-0.75%)
Jun 27, 2014 25.57 25.71 25.47 25.66 5,318,556 +0.04(+0.14%)
Jun 26, 2014 25.59 25.65 25.36 25.62 2,578,172 +0.01(+0.05%)
Jun 25, 2014 25.41 25.62 25.39 25.61 2,826,584 +0.05(+0.21%)
Jun 24, 2014 25.70 25.80 25.55 25.56 2,738,160 -0.20(-0.76%)
Jun 23, 2014 25.85 25.86 25.64 25.75 3,600,264 -0.06(-0.24%)
Jun 20, 2014 25.78 25.92 25.67 25.82 4,295,043 +0.11(+0.45%)
Jun 19, 2014 25.79 25.80 25.59 25.70 3,268,470 -0.09(-0.33%)
Jun 18, 2014 25.82 25.82 25.63 25.79 3,490,377 +0.03(+0.11%)
Jun 17, 2014 25.36 25.84 25.33 25.76 3,934,306 +0.34(+1.32%)
Jun 16, 2014 25.29 25.51 25.22 25.42 4,496,227 +0.07(+0.29%)
Jun 13, 2014 25.40 25.56 25.29 25.35 3,011,426 -0.05(-0.19%)
Jun 12, 2014 25.53 25.61 25.32 25.40 3,450,716 -0.13(-0.51%)
Jun 11, 2014 25.74 25.85 25.53 25.53 4,392,228 -0.36(-1.41%)
Jun 10, 2014 25.79 25.96 25.72 25.89 6,259,565 +0.31(+1.22%)
Jun 06, 2014 25.37 25.68 25.33 25.58 4,137,641 +0.24(+0.94%)
Jun 05, 2014 25.36 25.39 25.21 25.34 4,384,502 +0.01(+0.03%)
Jun 04, 2014 25.14 25.50 25.14 25.34 4,111,871 +0.21(+0.85%)
Jun 03, 2014 25.15 25.23 25.05 25.12 5,127,921 -0.02(-0.10%)
Jun 02, 2014 25.16 25.32 25.04 25.15 3,102,952 +0.10(+0.39%)
May 30, 2014 25.13 25.16 24.98 25.05 4,571,362 -0.09(-0.34%)
May 29, 2014 24.98 25.20 24.93 25.14 4,797,315 +0.20(+0.80%)
May 28, 2014 25.10 25.17 24.90 24.94 5,349,982 -0.16(-0.64%)
May 27, 2014 25.05 25.32 24.96 25.10 4,999,420 +0.01(+0.05%)
May 23, 2014 25.04 25.08 25.08 25.08 4,148,687 -0.22(-0.86%)
May 22, 2014 25.39 25.39 25.05 25.30 3,036,358 -0.13(-0.53%)
May 21, 2014 25.34 25.46 25.24 25.43 2,728,610 +0.24(+0.94%)
May 20, 2014 25.40 25.42 24.98 25.20 3,891,680 -0.23(-0.90%)
May 19, 2014 24.92 25.49 24.92 25.43 4,163,951 +0.36(+1.43%)
May 16, 2014 25.23 25.23 24.87 25.07 6,566,876 -0.18(-0.69%)
May 15, 2014 25.50 25.54 24.98 25.24 5,172,738 -0.41(-1.61%)
May 14, 2014 25.91 25.94 25.62 25.66 4,929,933 -0.34(-1.30%)
May 13, 2014 25.88 26.07 25.80 25.99 3,911,089 +0.16(+0.62%)
May 12, 2014 25.76 25.85 25.66 25.84 3,401,547 +0.15(+0.57%)
May 09, 2014 25.68 25.77 25.48 25.69 2,461,333 -0.02(-0.06%)
May 08, 2014 25.51 25.80 25.49 25.70 3,474,356 +0.18(+0.69%)
May 07, 2014 25.33 25.54 25.26 25.53 3,882,777 +0.30(+1.20%)
May 06, 2014 25.40 25.45 25.22 25.23 4,063,045 -0.34(-1.32%)
May 05, 2014 25.62 25.70 25.47 25.57 3,486,857 -0.19(-0.74%)
May 02, 2014 25.77 25.91 25.57 25.76 3,734,569 -0.01(-0.03%)
May 01, 2014 25.57 25.90 25.46 25.77 4,095,152 +0.18(+0.72%)
Apr 30, 2014 25.29 25.66 25.23 25.58 6,129,324 -0.26(-1.01%)
Apr 29, 2014 25.35 25.90 25.34 25.84 9,081,852 +0.62(+2.44%)
Apr 28, 2014 25.38 25.44 24.94 25.23 5,175,695 +0.00(+0.02%)
Apr 25, 2014 25.29 25.34 25.11 25.22 4,279,785 -0.13(-0.51%)
Apr 24, 2014 25.66 25.66 25.22 25.35 5,082,110 -0.22(-0.86%)
Apr 23, 2014 25.61 25.66 25.47 25.57 3,599,318 -0.03(-0.13%)
Apr 22, 2014 25.55 25.72 25.42 25.61 3,996,157 +0.04(+0.14%)
Apr 21, 2014 25.55 25.68 25.50 25.57 2,812,281 -0.15(-0.57%)
Apr 17, 2014 25.50 25.72 25.72 25.72 3,821,657 +0.18(+0.70%)
Apr 16, 2014 25.35 25.55 25.29 25.54 3,949,318 +0.40(+1.59%)
Apr 15, 2014 25.00 25.21 24.83 25.14 3,525,922 +0.18(+0.72%)
Apr 14, 2014 25.08 25.21 24.72 24.96 8,333,510 +0.15(+0.59%)
Apr 11, 2014 25.05 25.33 24.80 24.81 7,498,820 -0.38(-1.51%)
Apr 10, 2014 25.71 25.85 25.19 25.19 6,051,572 -0.50(-1.95%)
Apr 09, 2014 25.55 25.73 25.32 25.69 4,238,651 +0.26(+1.03%)
Apr 08, 2014 25.09 25.50 24.96 25.43 4,586,307 +0.26(+1.02%)
Apr 07, 2014 25.79 25.81 25.17 25.17 4,420,126 -0.64(-2.47%)
Apr 04, 2014 26.25 26.30 25.79 25.81 3,282,987 -0.30(-1.16%)
Apr 03, 2014 26.02 26.18 25.93 26.11 3,209,228 +0.23(+0.88%)
Apr 02, 2014 25.71 26.04 25.67 25.88 3,216,743 +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.