Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 27.50 27.55 27.35 27.47 13,138,168 +0.18(+0.66%)
Apr 29, 2014 27.12 27.53 27.10 27.29 13,515,391 +0.68(+2.55%)
Apr 28, 2014 26.74 26.78 26.54 26.61 9,199,220 -0.37(-1.37%)
Apr 25, 2014 27.07 27.15 26.96 26.98 8,711,099 +0.18(+0.67%)
Apr 24, 2014 26.68 26.86 26.57 26.80 9,021,048 +0.31(+1.19%)
Apr 23, 2014 26.51 26.57 26.44 26.49 6,265,306 -0.12(-0.47%)
Apr 22, 2014 26.67 26.71 26.57 26.61 4,844,628 +0.01(+0.02%)
Apr 21, 2014 26.56 26.66 26.50 26.61 4,863,816 +0.08(+0.31%)
Apr 17, 2014 26.37 26.53 26.53 26.53 6,587,008 +0.27(+1.01%)
Apr 16, 2014 26.19 26.26 26.10 26.26 5,698,149 +0.34(+1.30%)
Apr 15, 2014 25.95 26.03 25.73 25.92 8,787,032 +0.12(+0.48%)
Apr 14, 2014 25.59 25.94 25.58 25.80 8,931,330 +0.05(+0.19%)
Apr 11, 2014 25.96 26.05 25.75 25.75 11,762,354 -0.45(-1.72%)
Apr 10, 2014 26.43 26.56 26.18 26.20 5,868,350 -0.27(-1.03%)
Apr 09, 2014 26.35 26.50 26.18 26.47 6,602,597 +0.45(+1.71%)
Apr 08, 2014 26.20 26.27 25.98 26.03 6,838,886 -0.08(-0.31%)
Apr 07, 2014 26.29 26.31 26.10 26.11 4,364,125 -0.18(-0.70%)
Apr 04, 2014 26.41 26.52 26.26 26.29 6,959,709 +0.07(+0.27%)
Apr 03, 2014 26.27 26.29 26.15 26.22 5,140,869 -0.07(-0.25%)
Apr 02, 2014 26.39 26.47 26.28 26.29 11,412,830 +0.00(+0.00%)
Apr 01, 2014 26.22 26.32 26.20 26.29 6,171,063 +0.18(+0.71%)
Mar 31, 2014 26.27 26.28 26.03 26.10 7,860,087 -0.15(-0.56%)
Mar 28, 2014 25.99 26.31 25.96 26.25 13,752,114 +0.43(+1.68%)
Mar 27, 2014 25.60 25.85 25.55 25.82 6,913,408 +0.33(+1.28%)
Mar 26, 2014 25.83 25.86 25.49 25.49 9,280,255 -0.02(-0.09%)
Mar 25, 2014 25.25 25.58 25.25 25.51 9,072,457 +0.17(+0.66%)
Mar 24, 2014 25.39 25.43 25.15 25.34 14,191,970 +0.10(+0.41%)
Mar 21, 2014 25.22 25.47 25.16 25.24 34,041,004 -0.01(-0.02%)
Mar 20, 2014 25.19 25.33 25.12 25.25 28,477,902 -0.43(-1.69%)
Mar 19, 2014 25.80 25.93 25.59 25.68 7,535,014 -0.13(-0.50%)
Mar 18, 2014 25.76 25.90 25.71 25.81 10,217,926 -0.05(-0.21%)
Mar 17, 2014 25.76 25.98 25.69 25.86 9,047,734 -0.02(-0.06%)
Mar 14, 2014 25.79 25.95 25.79 25.88 7,187,708 +0.05(+0.21%)
Mar 13, 2014 26.25 26.26 25.79 25.83 6,654,980 -0.34(-1.29%)
Mar 12, 2014 26.10 26.22 26.07 26.16 4,005,389 -0.01(-0.02%)
Mar 11, 2014 26.27 26.40 26.11 26.17 4,828,855 -0.12(-0.45%)
Mar 10, 2014 26.17 26.29 26.12 26.29 4,356,045 +0.01(+0.02%)
Mar 07, 2014 26.34 26.37 26.13 26.28 10,881,064 -0.20(-0.74%)
Mar 06, 2014 26.39 26.57 26.39 26.48 8,319,919 -0.02(-0.06%)
Mar 05, 2014 26.54 26.68 26.40 26.49 10,340,187 -0.28(-1.05%)
Mar 04, 2014 26.74 26.83 26.61 26.78 11,906,530 +0.18(+0.69%)
Mar 03, 2014 26.80 27.06 26.53 26.59 17,647,910 -0.87(-3.18%)
Feb 28, 2014 27.28 27.62 27.28 27.47 10,213,094 +0.11(+0.40%)
Feb 27, 2014 27.34 27.43 27.20 27.36 10,277,544 -0.01(-0.02%)
Feb 26, 2014 27.47 27.53 27.28 27.36 9,099,579 -0.14(-0.49%)
Feb 25, 2014 27.53 27.69 27.37 27.50 14,974,708 +0.22(+0.80%)
Feb 24, 2014 27.13 27.45 27.03 27.28 16,048,459 +0.25(+0.92%)
Feb 21, 2014 27.15 27.24 27.00 27.03 11,576,937 -0.03(-0.10%)
Feb 20, 2014 26.99 27.11 26.92 27.06 14,828,490 +0.29(+1.07%)
Feb 19, 2014 26.75 26.97 26.70 26.77 10,068,702 -0.04(-0.16%)
Feb 18, 2014 26.78 26.93 26.73 26.81 18,458,758 +0.33(+1.23%)
Feb 14, 2014 26.34 26.49 26.49 26.49 4,786,715 +0.20(+0.74%)
Feb 13, 2014 26.13 26.36 26.09 26.29 6,500,441 +0.04(+0.14%)
Feb 12, 2014 26.36 26.37 26.17 26.26 8,445,186 +0.18(+0.71%)
Feb 11, 2014 25.75 26.14 25.71 26.07 8,880,913 +0.60(+2.34%)
Feb 10, 2014 25.39 25.48 25.34 25.48 4,535,009 -0.06(-0.23%)
Feb 07, 2014 25.33 25.55 25.33 25.53 5,293,507 +0.16(+0.61%)
Feb 06, 2014 24.98 25.40 24.94 25.38 10,953,621 +0.69(+2.78%)
Feb 05, 2014 24.79 24.85 24.58 24.69 6,977,134 -0.12(-0.50%)
Feb 04, 2014 24.65 24.99 24.63 24.82 9,830,278 +0.09(+0.35%)
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.