Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 24.70 24.75 24.58 24.71 108,875 -0.17(-0.68%)
May 29, 2014 24.74 24.98 24.72 24.88 41,955 +0.18(+0.73%)
May 28, 2014 24.93 24.93 24.64 24.70 71,765 -0.32(-1.28%)
May 27, 2014 24.93 25.05 24.89 25.02 192,284 -0.05(-0.20%)
May 23, 2014 25.00 25.07 25.07 25.07 203,100 +0.13(+0.52%)
May 22, 2014 25.02 25.05 24.89 24.94 93,685 +0.00(+0.00%)
May 21, 2014 24.79 25.07 24.77 24.94 186,637 +0.33(+1.34%)
May 20, 2014 24.48 24.62 24.42 24.61 246,320 +0.09(+0.37%)
May 19, 2014 24.54 24.62 24.49 24.52 254,764 +0.11(+0.45%)
May 16, 2014 24.34 24.44 24.32 24.41 225,489 +0.13(+0.54%)
May 15, 2014 24.37 24.37 24.22 24.28 58,061 -0.12(-0.49%)
May 14, 2014 24.41 24.51 24.39 24.40 233,388 +0.07(+0.29%)
May 13, 2014 24.17 24.33 24.08 24.33 90,952 +0.32(+1.33%)
May 12, 2014 24.04 24.07 23.95 24.01 355,677 +0.15(+0.63%)
May 09, 2014 24.06 24.12 23.79 23.86 57,238 -0.07(-0.29%)
May 08, 2014 23.88 23.95 23.83 23.93 83,115 -0.09(-0.37%)
May 07, 2014 23.95 24.09 23.81 24.02 166,117 +0.29(+1.22%)
May 06, 2014 23.82 23.94 23.71 23.73 148,172 +0.05(+0.21%)
May 05, 2014 23.78 23.79 23.60 23.68 78,870 -0.12(-0.50%)
May 02, 2014 23.73 23.88 23.67 23.80 168,791 +0.09(+0.38%)
May 01, 2014 23.62 23.82 23.58 23.71 940,580 -0.12(-0.50%)
Apr 30, 2014 23.76 23.83 23.70 23.83 129,043 -0.28(-1.16%)
Apr 29, 2014 24.37 24.42 24.10 24.11 522,349 +0.00(+0.00%)
Apr 28, 2014 24.13 24.13 23.95 24.11 324,364 +0.10(+0.42%)
Apr 25, 2014 24.01 24.09 23.98 24.01 221,230 -0.33(-1.36%)
Apr 24, 2014 24.39 24.45 24.30 24.34 202,128 +0.10(+0.41%)
Apr 23, 2014 24.33 24.37 24.19 24.24 250,923 -0.04(-0.16%)
Apr 22, 2014 24.45 24.47 24.25 24.28 329,691 -0.47(-1.92%)
Apr 21, 2014 24.71 24.83 24.70 24.75 223,826 -0.02(-0.06%)
Apr 17, 2014 24.66 24.77 24.77 24.77 98,800 +0.13(+0.53%)
Apr 16, 2014 24.84 24.86 24.48 24.64 260,955 +0.08(+0.33%)
Apr 15, 2014 24.58 24.67 24.53 24.56 383,592 +0.00(+0.00%)
Apr 14, 2014 24.54 24.70 24.52 24.56 291,464 +0.12(+0.49%)
Apr 11, 2014 24.44 24.68 24.42 24.44 73,963 -0.01(-0.04%)
Apr 10, 2014 24.47 24.53 24.40 24.45 54,792 -0.02(-0.08%)
Apr 09, 2014 24.28 24.55 24.22 24.47 378,547 +0.25(+1.03%)
Apr 08, 2014 23.91 24.29 23.84 24.22 377,300 +0.44(+1.85%)
Apr 07, 2014 23.75 23.94 23.60 23.78 157,567 -0.11(-0.46%)
Apr 04, 2014 23.95 24.03 23.87 23.89 293,988 +0.18(+0.76%)
Apr 03, 2014 23.49 23.74 23.47 23.71 212,514 +0.23(+1.00%)
Apr 02, 2014 23.47 23.57 23.36 23.48 649,052 -0.01(-0.06%)
Apr 01, 2014 23.89 23.92 23.47 23.49 1,706,191 -0.49(-2.04%)
Mar 31, 2014 24.01 24.10 23.84 23.98 329,142 -0.04(-0.15%)
Mar 28, 2014 24.10 24.18 23.98 24.02 209,944 +0.07(+0.31%)
Mar 27, 2014 23.95 24.04 23.92 23.94 249,337 +0.27(+1.14%)
Mar 26, 2014 23.57 23.73 23.48 23.67 389,655 +0.25(+1.07%)
Mar 25, 2014 23.58 23.66 23.32 23.42 273,575 -0.02(-0.09%)
Mar 24, 2014 23.67 23.67 23.42 23.44 361,214 -0.05(-0.21%)
Mar 21, 2014 23.43 23.68 23.41 23.49 339,985 +0.18(+0.77%)
Mar 20, 2014 23.31 23.47 23.15 23.31 135,907 -0.07(-0.30%)
Mar 19, 2014 23.33 23.41 23.20 23.38 60,992 +0.08(+0.34%)
Mar 18, 2014 23.06 23.35 23.04 23.30 174,112 +0.30(+1.30%)
Mar 17, 2014 23.13 23.20 22.88 23.00 269,752 -0.29(-1.25%)
Mar 14, 2014 23.23 23.36 23.14 23.29 49,076 +0.15(+0.65%)
Mar 13, 2014 23.07 23.14 23.00 23.14 65,317 +0.02(+0.09%)
Mar 12, 2014 23.10 23.28 22.94 23.12 299,383 -0.36(-1.53%)
Mar 11, 2014 23.74 23.79 23.43 23.48 332,213 -0.31(-1.30%)
Mar 10, 2014 23.74 23.96 23.74 23.79 345,327 -0.39(-1.61%)
Mar 07, 2014 24.10 24.25 24.07 24.18 199,965 +0.16(+0.67%)
Mar 06, 2014 23.72 24.05 23.58 24.02 582,080 +0.22(+0.92%)
Mar 05, 2014 24.29 24.32 23.78 23.80 209,804 -0.56(-2.30%)
Mar 04, 2014 24.46 24.48 24.30 24.36 183,232 -0.35(-1.42%)
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.