Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.91 26.45 25.91 26.40 18,102,384 +0.38(+1.44%)
Apr 29, 2014 25.81 26.11 25.75 26.03 15,785,060 +0.18(+0.68%)
Apr 28, 2014 25.98 25.99 25.66 25.85 26,247,130 +0.03(+0.12%)
Apr 25, 2014 25.69 26.10 25.69 25.82 20,937,234 -0.34(-1.32%)
Apr 24, 2014 27.18 27.34 25.67 26.17 43,439,352 -0.17(-0.64%)
Apr 23, 2014 26.26 26.50 26.11 26.33 20,972,586 +0.12(+0.47%)
Apr 22, 2014 26.06 26.37 26.04 26.21 15,999,181 +0.19(+0.74%)
Apr 21, 2014 26.00 26.20 25.84 26.02 12,908,773 +0.00(+0.00%)
Apr 17, 2014 25.91 26.02 26.02 26.02 16,129,315 +0.01(+0.03%)
Apr 16, 2014 25.80 26.03 25.51 26.01 23,649,482 +0.47(+1.83%)
Apr 15, 2014 25.12 25.61 24.73 25.55 30,546,214 +0.62(+2.49%)
Apr 14, 2014 24.73 25.18 24.62 24.93 24,449,228 +0.47(+1.94%)
Apr 11, 2014 25.27 25.34 24.27 24.45 59,764,828 -1.05(-4.11%)
Apr 10, 2014 25.81 26.08 25.50 25.50 44,718,092 -0.25(-0.95%)
Apr 09, 2014 25.96 26.22 25.73 25.74 42,928,716 -0.70(-2.64%)
Apr 08, 2014 26.15 26.50 25.92 26.44 26,341,660 +0.32(+1.23%)
Apr 07, 2014 26.55 26.59 25.90 26.12 31,767,330 -0.54(-2.01%)
Apr 04, 2014 27.25 27.34 26.53 26.66 26,599,722 -0.48(-1.78%)
Apr 03, 2014 26.76 27.18 26.59 27.14 26,714,850 +0.43(+1.61%)
Apr 02, 2014 26.53 26.84 26.33 26.71 54,507,416 +0.41(+1.57%)
Apr 01, 2014 26.42 26.91 26.28 26.30 60,585,920 -0.06(-0.23%)
Mar 31, 2014 26.44 26.64 26.00 26.36 31,536,268 -0.24(-0.89%)
Mar 28, 2014 26.53 26.82 26.46 26.59 25,041,234 +0.17(+0.64%)
Mar 27, 2014 26.25 26.79 26.12 26.43 21,318,700 +0.22(+0.85%)
Mar 26, 2014 26.56 26.60 26.19 26.20 22,166,518 -0.22(-0.84%)
Mar 25, 2014 26.90 26.94 26.18 26.43 32,367,234 -0.48(-1.79%)
Mar 24, 2014 26.56 26.93 26.25 26.91 27,999,888 +0.10(+0.37%)
Mar 21, 2014 27.10 27.18 26.63 26.81 31,363,264 -0.19(-0.71%)
Mar 20, 2014 26.64 27.01 26.34 27.00 18,873,180 +0.27(+1.00%)
Mar 19, 2014 27.02 27.05 26.50 26.73 18,578,900 -0.20(-0.74%)
Mar 18, 2014 26.56 26.99 26.42 26.93 27,766,640 +0.41(+1.56%)
Mar 17, 2014 26.14 26.56 25.81 26.52 38,774,588 +0.41(+1.58%)
Mar 14, 2014 25.92 26.46 25.71 26.10 41,669,528 +0.23(+0.89%)
Mar 13, 2014 26.60 26.69 25.71 25.87 51,089,616 -0.58(-2.21%)
Mar 12, 2014 26.38 26.76 26.09 26.46 60,984,992 -0.24(-0.91%)
Mar 11, 2014 28.08 28.17 26.58 26.70 54,020,192 -1.45(-5.15%)
Mar 10, 2014 28.51 28.51 27.90 28.15 23,114,146 -0.46(-1.59%)
Mar 07, 2014 28.80 28.85 28.43 28.61 23,135,638 +0.11(+0.40%)
Mar 06, 2014 28.74 28.88 28.49 28.49 25,169,892 +0.02(+0.05%)
Mar 05, 2014 28.49 28.88 28.34 28.48 37,480,976 +0.45(+1.60%)
Mar 04, 2014 27.73 28.08 27.65 28.03 23,562,160 +0.55(+1.99%)
Mar 03, 2014 27.10 27.77 27.10 27.48 31,637,250 +0.01(+0.03%)
Feb 28, 2014 27.88 27.90 27.24 27.48 58,431,864 -0.43(-1.55%)
Feb 27, 2014 27.75 27.97 27.30 27.91 37,876,328 -0.05(-0.16%)
Feb 26, 2014 27.29 28.18 27.28 27.95 35,120,712 +0.55(+2.02%)
Feb 25, 2014 27.83 27.93 27.32 27.40 29,638,810 -0.34(-1.23%)
Feb 24, 2014 27.86 27.94 27.67 27.74 29,104,106 -0.11(-0.38%)
Feb 21, 2014 27.84 27.89 27.43 27.85 68,150,008 +0.14(+0.49%)
Feb 20, 2014 27.47 27.78 27.32 27.71 24,545,780 +0.36(+1.33%)
Feb 19, 2014 27.49 27.87 27.32 27.35 30,368,556 -0.21(-0.77%)
Feb 18, 2014 27.65 27.70 27.32 27.56 32,350,592 +0.27(+1.00%)
Feb 14, 2014 26.85 27.29 27.29 27.29 29,995,820 +0.57(+2.13%)
Feb 13, 2014 26.69 26.73 26.38 26.72 40,179,940 -0.27(-1.01%)
Feb 12, 2014 26.94 27.06 26.66 26.99 30,691,426 +0.24(+0.88%)
Feb 11, 2014 26.73 27.12 26.71 26.76 31,315,434 +0.27(+1.00%)
Feb 10, 2014 27.26 27.26 26.28 26.49 57,002,992 -0.92(-3.35%)
Feb 07, 2014 27.30 27.68 26.88 27.41 41,282,832 +0.67(+2.50%)
Feb 06, 2014 26.13 27.19 26.08 26.74 70,722,832 -0.01(-0.03%)
Feb 05, 2014 27.20 27.20 26.54 26.75 38,764,104 -0.44(-1.62%)
Feb 04, 2014 26.92 27.31 26.76 27.19 27,598,242 +0.43(+1.62%)
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.