Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 26.63 26.89 26.55 26.84 18,256,466 +0.10(+0.38%)
May 29, 2014 26.86 26.90 26.59 26.74 13,997,022 -0.11(-0.40%)
May 28, 2014 26.46 26.87 26.36 26.85 16,155,150 +0.50(+1.92%)
May 27, 2014 26.33 26.38 26.21 26.35 11,071,086 +0.24(+0.92%)
May 23, 2014 26.00 26.11 26.11 26.11 10,650,006 +0.14(+0.55%)
May 22, 2014 25.92 26.16 25.86 25.96 8,170,784 -0.01(-0.04%)
May 21, 2014 25.73 26.10 25.69 25.97 15,916,274 +0.30(+1.18%)
May 20, 2014 26.52 26.63 25.59 25.67 31,976,590 -0.92(-3.45%)
May 19, 2014 26.27 26.66 26.24 26.59 11,567,606 +0.19(+0.74%)
May 16, 2014 26.20 26.90 26.00 26.39 27,680,548 -0.28(-1.05%)
May 15, 2014 26.87 26.97 26.26 26.67 23,279,694 -0.45(-1.66%)
May 14, 2014 27.25 27.25 27.01 27.12 13,520,426 -0.16(-0.60%)
May 13, 2014 27.04 27.32 26.86 27.29 11,546,649 +0.26(+0.95%)
May 12, 2014 26.69 27.12 26.69 27.03 12,161,506 +0.46(+1.72%)
May 09, 2014 27.01 27.09 26.51 26.57 21,646,916 -0.48(-1.78%)
May 08, 2014 27.15 27.50 26.96 27.05 13,169,684 -0.17(-0.63%)
May 07, 2014 27.14 27.25 26.87 27.22 11,888,656 +0.25(+0.92%)
May 06, 2014 27.22 27.28 26.97 26.97 12,862,720 +0.00(+0.00%)
May 05, 2014 27.04 27.08 26.88 26.97 10,770,222 -0.17(-0.63%)
May 02, 2014 27.19 27.43 27.06 27.15 14,682,529 +0.05(+0.20%)
May 01, 2014 26.91 27.48 26.81 27.09 25,149,178 +0.33(+1.22%)
Apr 30, 2014 26.27 26.81 26.27 26.77 17,857,560 +0.38(+1.44%)
Apr 29, 2014 26.16 26.47 26.10 26.38 15,571,577 +0.18(+0.68%)
Apr 28, 2014 26.34 26.35 26.02 26.21 25,892,152 +0.03(+0.12%)
Apr 25, 2014 26.04 26.45 26.04 26.18 20,654,070 -0.35(-1.32%)
Apr 24, 2014 27.56 27.71 26.02 26.52 42,851,860 -0.17(-0.64%)
Apr 23, 2014 26.62 26.87 26.47 26.70 20,688,946 +0.12(+0.47%)
Apr 22, 2014 26.42 26.73 26.39 26.57 15,782,802 +0.19(+0.74%)
Apr 21, 2014 26.35 26.56 26.20 26.38 12,734,189 +0.00(+0.00%)
Apr 17, 2014 26.26 26.38 26.38 26.38 15,911,176 +0.01(+0.03%)
Apr 16, 2014 26.15 26.38 25.86 26.37 23,329,638 +0.47(+1.83%)
Apr 15, 2014 25.47 25.96 25.07 25.90 30,133,094 +0.63(+2.49%)
Apr 14, 2014 25.07 25.52 24.96 25.27 24,118,566 +0.48(+1.94%)
Apr 11, 2014 25.62 25.69 24.61 24.79 58,956,544 -1.06(-4.11%)
Apr 10, 2014 26.17 26.44 25.85 25.85 44,113,308 -0.25(-0.95%)
Apr 09, 2014 26.32 26.58 26.08 26.10 42,348,132 -0.71(-2.64%)
Apr 08, 2014 26.51 26.86 26.28 26.80 25,985,406 +0.33(+1.23%)
Apr 07, 2014 26.91 26.96 26.25 26.48 31,337,696 -0.54(-2.01%)
Apr 04, 2014 27.62 27.71 26.90 27.02 26,239,978 -0.49(-1.78%)
Apr 03, 2014 27.12 27.56 26.96 27.51 26,353,548 +0.43(+1.61%)
Apr 02, 2014 26.90 27.21 26.69 27.08 53,770,236 +0.42(+1.57%)
Apr 01, 2014 26.78 27.28 26.64 26.66 59,766,532 -0.06(-0.23%)
Mar 31, 2014 26.80 27.01 26.35 26.72 31,109,760 -0.24(-0.89%)
Mar 28, 2014 26.89 27.18 26.83 26.96 24,702,566 +0.17(+0.64%)
Mar 27, 2014 26.61 27.16 26.48 26.79 21,030,378 +0.23(+0.85%)
Mar 26, 2014 26.92 26.97 26.55 26.56 21,866,728 -0.23(-0.84%)
Mar 25, 2014 27.27 27.31 26.54 26.79 31,929,488 -0.49(-1.79%)
Mar 24, 2014 26.93 27.30 26.61 27.28 27,621,208 +0.10(+0.37%)
Mar 21, 2014 27.47 27.56 26.99 27.18 30,939,094 -0.19(-0.71%)
Mar 20, 2014 27.01 27.38 26.70 27.37 18,617,932 +0.27(+1.00%)
Mar 19, 2014 27.39 27.42 26.86 27.10 18,327,632 -0.20(-0.74%)
Mar 18, 2014 26.92 27.36 26.78 27.30 27,391,112 +0.42(+1.56%)
Mar 17, 2014 26.50 26.93 26.17 26.88 38,250,188 +0.42(+1.58%)
Mar 14, 2014 26.28 26.83 26.06 26.46 41,105,976 +0.23(+0.89%)
Mar 13, 2014 26.96 27.05 26.06 26.23 50,398,656 -0.59(-2.21%)
Mar 12, 2014 26.75 27.12 26.45 26.82 60,160,196 -0.25(-0.91%)
Mar 11, 2014 28.47 28.56 26.95 27.07 53,289,592 -1.47(-5.15%)
Mar 10, 2014 28.90 28.90 28.28 28.54 22,801,536 -0.46(-1.59%)
Mar 07, 2014 29.19 29.25 28.81 29.00 22,822,740 +0.12(+0.40%)
Mar 06, 2014 29.14 29.28 28.88 28.88 24,829,480 +0.02(+0.05%)
Mar 05, 2014 28.88 29.28 28.73 28.87 36,974,064 +0.45(+1.60%)
Mar 04, 2014 28.11 28.46 28.03 28.41 23,243,492 +0.55(+1.99%)
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.