Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 25.47 25.65 25.33 25.54 7,920,077 +0.32(+1.28%)
May 29, 2014 25.51 25.53 25.16 25.22 9,649,584 +0.05(+0.18%)
May 28, 2014 25.22 25.36 25.05 25.17 11,305,426 -0.31(-1.24%)
May 27, 2014 25.13 25.50 25.04 25.49 19,480,502 -0.08(-0.32%)
May 23, 2014 25.60 25.57 25.57 25.57 37,724,920 +0.07(+0.29%)
May 22, 2014 25.85 26.06 25.38 25.50 18,692,810 -0.57(-2.17%)
May 21, 2014 26.31 26.62 25.77 26.06 29,120,262 +0.52(+2.04%)
May 20, 2014 25.51 25.71 25.21 25.54 34,328,188 +0.55(+2.21%)
May 19, 2014 25.24 25.77 24.69 24.99 80,340,672 -3.41(-12.01%)
May 16, 2014 28.58 28.72 28.18 28.40 25,403,332 -0.08(-0.30%)
May 15, 2014 27.83 28.52 27.76 28.48 17,544,084 +0.79(+2.85%)
May 14, 2014 27.66 27.82 27.50 27.70 15,211,607 -0.02(-0.09%)
May 13, 2014 27.98 28.01 27.18 27.72 17,844,556 +0.17(+0.63%)
May 12, 2014 27.61 27.67 27.44 27.55 8,053,178 +0.22(+0.82%)
May 09, 2014 27.63 27.64 25.75 27.32 42,402,592 -0.53(-1.90%)
May 08, 2014 28.01 28.23 27.78 27.86 18,696,392 +0.15(+0.54%)
May 07, 2014 27.82 27.90 27.67 27.71 19,870,438 -0.28(-1.01%)
May 06, 2014 28.14 28.16 27.90 27.99 19,825,180 -0.27(-0.94%)
May 05, 2014 28.17 28.47 28.07 28.25 16,191,747 -0.41(-1.42%)
May 02, 2014 28.57 28.85 28.56 28.66 27,933,296 -0.02(-0.09%)
May 01, 2014 28.06 29.25 27.87 28.69 36,366,016 +0.72(+2.58%)
Apr 30, 2014 27.84 28.02 27.65 27.96 26,732,748 +0.69(+2.52%)
Apr 29, 2014 27.67 27.86 27.26 27.28 34,348,676 +0.04(+0.13%)
Apr 28, 2014 28.19 28.27 26.13 27.24 74,501,872 +2.95(+12.16%)
Apr 25, 2014 24.25 24.29 24.01 24.29 5,594,531 -0.12(-0.51%)
Apr 24, 2014 24.99 25.01 24.37 24.41 20,070,700 +0.44(+1.81%)
Apr 23, 2014 24.06 24.08 23.83 23.98 6,615,345 +0.33(+1.38%)
Apr 22, 2014 23.98 24.17 23.54 23.65 19,705,104 -0.79(-3.24%)
Apr 21, 2014 23.91 24.64 23.58 24.44 31,981,146 +1.98(+8.84%)
Apr 17, 2014 22.51 22.46 22.46 22.46 5,845,192 -0.01(-0.06%)
Apr 16, 2014 22.28 22.48 22.18 22.47 5,367,821 +0.36(+1.62%)
Apr 15, 2014 22.16 22.21 21.86 22.12 4,471,798 +0.02(+0.11%)
Apr 14, 2014 22.23 22.23 21.94 22.09 4,734,617 -0.05(-0.24%)
Apr 11, 2014 22.20 22.39 22.12 22.15 4,435,372 -0.37(-1.63%)
Apr 10, 2014 22.86 22.93 22.50 22.51 4,743,167 -0.29(-1.27%)
Apr 09, 2014 22.56 22.81 22.49 22.80 6,473,257 +0.34(+1.51%)
Apr 08, 2014 22.58 22.62 22.46 22.46 5,785,253 -0.19(-0.86%)
Apr 07, 2014 22.69 22.82 22.53 22.66 6,142,551 -0.13(-0.57%)
Apr 04, 2014 22.97 23.09 22.71 22.79 3,779,906 -0.22(-0.95%)
Apr 03, 2014 23.16 23.18 22.93 23.01 2,555,777 -0.23(-0.99%)
Apr 02, 2014 23.25 23.34 23.17 23.24 2,574,974 +0.11(+0.47%)
Apr 01, 2014 23.08 23.17 23.00 23.13 2,732,484 +0.18(+0.77%)
Mar 31, 2014 23.00 23.03 22.85 22.95 3,912,883 -0.11(-0.49%)
Mar 28, 2014 23.14 23.32 23.03 23.07 3,953,515 +0.08(+0.35%)
Mar 27, 2014 22.93 23.04 22.85 22.98 2,645,793 +0.21(+0.92%)
Mar 26, 2014 23.00 23.10 22.78 22.78 3,737,994 -0.11(-0.46%)
Mar 25, 2014 22.81 22.92 22.69 22.88 5,602,271 +0.27(+1.20%)
Mar 24, 2014 22.81 22.85 22.49 22.61 5,123,634 -0.08(-0.36%)
Mar 21, 2014 23.02 23.09 22.69 22.69 10,465,763 -0.25(-1.09%)
Mar 20, 2014 22.93 23.05 22.89 22.94 4,289,714 -0.32(-1.37%)
Mar 19, 2014 23.47 23.54 23.11 23.26 3,613,068 -0.15(-0.63%)
Mar 18, 2014 23.35 23.45 23.23 23.41 5,407,011 +0.10(+0.41%)
Mar 17, 2014 23.22 23.43 23.22 23.31 4,767,328 +0.21(+0.92%)
Mar 14, 2014 22.98 23.20 22.97 23.10 10,010,574 +0.01(+0.05%)
Mar 13, 2014 23.59 23.66 23.02 23.09 7,918,765 -0.50(-2.10%)
Mar 12, 2014 23.32 23.60 23.32 23.59 4,953,957 -0.01(-0.06%)
Mar 11, 2014 23.53 23.67 23.50 23.60 3,814,054 +0.02(+0.11%)
Mar 10, 2014 23.42 23.57 23.42 23.57 3,648,173 -0.11(-0.45%)
Mar 07, 2014 23.68 23.71 23.49 23.68 4,403,718 +0.04(+0.15%)
Mar 06, 2014 23.80 23.85 23.58 23.65 4,648,194 -0.21(-0.89%)
Mar 05, 2014 23.88 24.00 23.85 23.86 3,816,448 -0.19(-0.81%)
Mar 04, 2014 23.94 24.14 23.94 24.05 5,865,909 +0.39(+1.63%)
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.