Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 26.80 27.01 26.35 26.72 31,109,760 -0.24(-0.89%)
Mar 28, 2014 26.89 27.18 26.83 26.96 24,702,566 +0.17(+0.64%)
Mar 27, 2014 26.61 27.16 26.48 26.79 21,030,378 +0.23(+0.85%)
Mar 26, 2014 26.92 26.97 26.55 26.56 21,866,728 -0.23(-0.84%)
Mar 25, 2014 27.27 27.31 26.54 26.79 31,929,488 -0.49(-1.79%)
Mar 24, 2014 26.93 27.30 26.61 27.28 27,621,208 +0.10(+0.37%)
Mar 21, 2014 27.47 27.56 26.99 27.18 30,939,094 -0.19(-0.71%)
Mar 20, 2014 27.01 27.38 26.70 27.37 18,617,932 +0.27(+1.00%)
Mar 19, 2014 27.39 27.42 26.86 27.10 18,327,632 -0.20(-0.74%)
Mar 18, 2014 26.92 27.36 26.78 27.30 27,391,112 +0.42(+1.56%)
Mar 17, 2014 26.50 26.93 26.17 26.88 38,250,188 +0.42(+1.58%)
Mar 14, 2014 26.28 26.83 26.06 26.46 41,105,976 +0.23(+0.89%)
Mar 13, 2014 26.96 27.05 26.06 26.23 50,398,656 -0.59(-2.21%)
Mar 12, 2014 26.75 27.12 26.45 26.82 60,160,196 -0.25(-0.91%)
Mar 11, 2014 28.47 28.56 26.95 27.07 53,289,592 -1.47(-5.15%)
Mar 10, 2014 28.90 28.90 28.28 28.54 22,801,536 -0.46(-1.59%)
Mar 07, 2014 29.19 29.25 28.81 29.00 22,822,740 +0.12(+0.40%)
Mar 06, 2014 29.14 29.28 28.88 28.88 24,829,480 +0.02(+0.05%)
Mar 05, 2014 28.88 29.28 28.73 28.87 36,974,064 +0.45(+1.60%)
Mar 04, 2014 28.11 28.46 28.03 28.41 23,243,492 +0.55(+1.99%)
Mar 03, 2014 27.47 28.15 27.47 27.86 31,209,370 +0.01(+0.03%)
Feb 28, 2014 28.26 28.28 27.61 27.85 57,641,600 -0.44(-1.55%)
Feb 27, 2014 28.13 28.35 27.68 28.29 37,364,068 -0.05(-0.16%)
Feb 26, 2014 27.66 28.57 27.65 28.34 34,645,720 +0.56(+2.02%)
Feb 25, 2014 28.21 28.31 27.70 27.78 29,237,960 -0.35(-1.23%)
Feb 24, 2014 28.25 28.33 28.05 28.12 28,710,486 -0.11(-0.38%)
Feb 21, 2014 28.22 28.28 27.81 28.23 67,228,312 +0.14(+0.49%)
Feb 20, 2014 27.85 28.16 27.70 28.09 24,213,810 +0.37(+1.33%)
Feb 19, 2014 27.87 28.25 27.70 27.72 29,957,836 -0.22(-0.77%)
Feb 18, 2014 28.03 28.08 27.70 27.94 31,913,064 +0.28(+1.00%)
Feb 14, 2014 27.21 27.66 27.66 27.66 29,590,140 +0.58(+2.13%)
Feb 13, 2014 27.06 27.10 26.75 27.08 39,636,528 -0.28(-1.01%)
Feb 12, 2014 27.31 27.43 27.03 27.36 30,276,340 +0.24(+0.88%)
Feb 11, 2014 27.10 27.50 27.08 27.12 30,891,908 +0.27(+1.00%)
Feb 10, 2014 27.63 27.64 26.64 26.85 56,232,052 -0.93(-3.35%)
Feb 07, 2014 27.68 28.06 27.25 27.78 40,724,500 +0.68(+2.50%)
Feb 06, 2014 26.49 27.56 26.44 27.11 69,766,336 -0.01(-0.03%)
Feb 05, 2014 27.58 27.58 26.90 27.11 38,239,836 -0.45(-1.62%)
Feb 04, 2014 27.29 27.68 27.12 27.56 27,224,988 +0.44(+1.62%)
Feb 03, 2014 27.91 27.94 26.93 27.12 50,650,552 -0.64(-2.30%)
Jan 31, 2014 27.87 28.35 27.61 27.76 35,366,844 -0.58(-2.06%)
Jan 30, 2014 28.38 28.52 28.07 28.35 20,118,648 +0.38(+1.35%)
Jan 29, 2014 27.75 28.43 27.71 27.97 22,773,922 -0.35(-1.25%)
Jan 28, 2014 28.59 28.62 28.25 28.32 20,696,988 +0.04(+0.14%)
Jan 27, 2014 28.31 28.68 27.75 28.28 44,072,804 -0.05(-0.19%)
Jan 24, 2014 29.29 29.32 28.24 28.34 51,560,764 -1.22(-4.14%)
Jan 23, 2014 29.50 29.62 29.17 29.56 26,696,322 -0.29(-0.98%)
Jan 22, 2014 29.55 29.87 29.33 29.85 21,964,342 +0.35(+1.20%)
Jan 21, 2014 29.92 30.01 29.16 29.50 40,012,348 -0.20(-0.67%)
Jan 17, 2014 30.06 29.70 29.70 29.70 36,395,252 -0.31(-1.03%)
Jan 16, 2014 30.24 30.43 29.82 30.01 46,897,164 -0.29(-0.96%)
Jan 15, 2014 30.79 30.60 29.98 30.30 115,940,808 -0.49(-1.60%)
Jan 14, 2014 30.60 30.90 30.45 30.79 21,390,278 +0.34(+1.11%)
Jan 13, 2014 30.90 31.27 30.35 30.45 27,283,180 -0.35(-1.12%)
Jan 10, 2014 31.24 31.30 30.65 30.80 18,982,610 -0.35(-1.14%)
Jan 09, 2014 31.45 31.50 30.99 31.15 12,722,568 +0.05(+0.17%)
Jan 08, 2014 31.03 31.42 30.93 31.10 14,769,477 +0.17(+0.55%)
Jan 07, 2014 31.32 31.50 30.85 30.93 18,397,144 -0.15(-0.49%)
Jan 06, 2014 30.70 31.23 30.50 31.08 31,590,472 +0.64(+2.10%)
Jan 03, 2014 31.48 31.51 30.01 30.45 53,846,260 -1.06(-3.37%)
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.