Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 27.32 27.50 26.86 27.09 1,092,329 +0.04(+0.15%)
Mar 28, 2014 26.51 28.00 26.45 27.05 2,429,334 +0.57(+2.15%)
Mar 27, 2014 27.38 27.49 26.25 26.48 1,784,927 -0.89(-3.27%)
Mar 26, 2014 27.53 27.75 26.97 27.38 916,819 +0.07(+0.27%)
Mar 25, 2014 28.30 28.57 27.21 27.30 1,110,004 -0.81(-2.88%)
Mar 24, 2014 28.30 28.48 27.66 28.11 578,020 +0.00(+0.00%)
Mar 21, 2014 28.40 28.69 28.05 28.11 660,290 -0.07(-0.25%)
Mar 20, 2014 27.63 28.26 27.63 28.18 700,486 +0.44(+1.59%)
Mar 19, 2014 27.70 27.96 27.44 27.74 674,344 +0.02(+0.07%)
Mar 18, 2014 26.97 27.78 26.87 27.72 728,690 +0.66(+2.44%)
Mar 17, 2014 26.82 27.22 26.59 27.06 408,883 +0.39(+1.46%)
Mar 14, 2014 26.47 27.05 26.13 26.67 850,737 -0.10(-0.37%)
Mar 13, 2014 27.69 27.74 26.58 26.77 1,076,445 -0.16(-0.59%)
Mar 12, 2014 27.35 27.46 26.79 26.93 758,910 -0.55(-2.00%)
Mar 11, 2014 27.61 27.77 27.31 27.48 465,208 -0.18(-0.65%)
Mar 10, 2014 27.75 27.86 27.30 27.66 601,160 -0.09(-0.32%)
Mar 07, 2014 27.87 28.51 27.44 27.75 1,460,181 +0.24(+0.87%)
Mar 06, 2014 27.35 27.69 26.96 27.51 479,808 +0.16(+0.59%)
Mar 05, 2014 27.22 27.35 26.97 27.35 306,822 +0.09(+0.31%)
Mar 04, 2014 27.13 27.46 27.00 27.27 695,119 +0.41(+1.55%)
Mar 03, 2014 26.42 27.12 26.40 26.85 402,432 -0.17(-0.63%)
Feb 28, 2014 27.02 27.15 26.70 27.02 617,440 +0.06(+0.22%)
Feb 27, 2014 26.59 27.26 26.47 26.96 763,186 +0.34(+1.28%)
Feb 26, 2014 25.82 26.71 25.65 26.62 712,571 +0.86(+3.34%)
Feb 25, 2014 22.99 25.79 22.99 25.76 537,174 +0.75(+3.00%)
Feb 24, 2014 25.13 25.36 25.01 25.01 372,111 -0.27(-1.07%)
Feb 21, 2014 24.77 25.48 24.77 25.28 427,944 +0.54(+2.18%)
Feb 20, 2014 25.04 25.21 24.62 24.74 445,011 -0.29(-1.16%)
Feb 19, 2014 25.07 25.38 25.01 25.03 322,470 -0.11(-0.44%)
Feb 18, 2014 25.45 25.58 25.02 25.14 516,524 -0.34(-1.33%)
Feb 14, 2014 25.72 25.48 25.48 25.48 309,300 -0.31(-1.20%)
Feb 13, 2014 25.48 25.85 25.48 25.79 331,690 +0.08(+0.31%)
Feb 12, 2014 25.55 25.82 25.41 25.71 656,022 +0.14(+0.55%)
Feb 11, 2014 25.00 25.77 24.93 25.57 446,858 +0.65(+2.61%)
Feb 10, 2014 25.30 25.33 24.57 24.92 366,820 -0.30(-1.19%)
Feb 07, 2014 25.28 25.75 25.10 25.22 267,255 -0.07(-0.28%)
Feb 06, 2014 24.77 25.66 24.74 25.29 517,779 +0.63(+2.55%)
Feb 05, 2014 24.57 24.77 24.08 24.66 608,585 -0.06(-0.24%)
Feb 04, 2014 24.68 25.13 24.51 24.72 610,820 +0.16(+0.65%)
Feb 03, 2014 25.59 25.82 24.45 24.56 469,817 -1.09(-4.25%)
Jan 31, 2014 25.21 25.91 25.05 25.65 471,453 +0.01(+0.04%)
Jan 30, 2014 25.36 25.75 25.15 25.64 544,031 +0.60(+2.40%)
Jan 29, 2014 25.43 25.74 25.04 25.04 388,667 -0.55(-2.15%)
Jan 28, 2014 25.05 25.71 24.97 25.59 1,063,428 +0.43(+1.71%)
Jan 27, 2014 25.32 25.71 24.75 25.16 782,275 -0.24(-0.94%)
Jan 24, 2014 25.66 25.71 25.25 25.40 1,020,771 -0.42(-1.63%)
Jan 23, 2014 26.11 26.16 25.71 25.82 601,108 -0.39(-1.49%)
Jan 22, 2014 26.43 26.52 25.95 26.21 953,228 -0.24(-0.91%)
Jan 21, 2014 26.79 26.88 26.39 26.45 457,744 -0.25(-0.94%)
Jan 17, 2014 26.94 26.70 26.70 26.70 465,100 -0.25(-0.93%)
Jan 16, 2014 27.33 27.40 26.88 26.95 585,691 -0.52(-1.89%)
Jan 15, 2014 27.64 27.81 27.21 27.47 631,758 -0.17(-0.62%)
Jan 14, 2014 27.55 27.77 27.19 27.64 1,000,849 +0.25(+0.91%)
Jan 13, 2014 28.37 28.46 27.22 27.39 1,592,180 +0.39(+1.44%)
Jan 10, 2014 27.72 27.85 26.93 27.00 843,087 -0.57(-2.07%)
Jan 09, 2014 27.82 28.00 27.24 27.57 649,966 -0.22(-0.79%)
Jan 08, 2014 28.21 28.36 27.59 27.79 801,685 -0.51(-1.80%)
Jan 07, 2014 28.60 28.82 28.26 28.30 716,210 -0.13(-0.46%)
Jan 06, 2014 28.64 28.86 28.38 28.43 774,326 -0.16(-0.56%)
Jan 03, 2014 28.22 28.78 28.08 28.59 1,082,448 +0.44(+1.56%)
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.