Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 27.34 27.41 26.96 27.22 9,238,389 -0.07(-0.24%)
Mar 28, 2014 27.71 27.76 27.19 27.29 6,803,359 -0.27(-0.99%)
Mar 27, 2014 27.47 27.65 27.35 27.56 3,172,866 +0.08(+0.31%)
Mar 26, 2014 27.66 27.70 27.43 27.47 4,153,268 -0.05(-0.17%)
Mar 25, 2014 27.53 27.63 27.38 27.52 3,383,112 +0.11(+0.41%)
Mar 24, 2014 27.58 27.63 27.25 27.41 4,925,578 -0.11(-0.41%)
Mar 21, 2014 28.56 28.62 27.45 27.52 10,279,781 -0.78(-2.76%)
Mar 20, 2014 28.04 28.32 27.91 28.30 3,904,481 +0.17(+0.60%)
Mar 19, 2014 27.57 28.32 27.53 28.13 6,052,252 +0.59(+2.15%)
Mar 18, 2014 27.67 27.73 27.51 27.54 5,791,858 -0.09(-0.34%)
Mar 17, 2014 27.73 27.85 27.58 27.63 4,079,607 -0.04(-0.14%)
Mar 14, 2014 27.51 28.05 27.49 27.67 4,276,075 +0.16(+0.58%)
Mar 13, 2014 27.95 28.01 27.33 27.51 4,348,675 -0.42(-1.51%)
Mar 12, 2014 28.28 28.44 27.89 27.93 4,639,138 -0.55(-1.92%)
Mar 11, 2014 28.66 28.81 28.29 28.48 2,808,309 -0.07(-0.23%)
Mar 10, 2014 28.80 28.82 28.40 28.55 4,149,619 -0.22(-0.75%)
Mar 07, 2014 29.04 29.15 28.66 28.76 4,700,958 -0.19(-0.65%)
Mar 06, 2014 28.99 29.20 28.85 28.95 3,846,188 +0.06(+0.20%)
Mar 05, 2014 29.16 29.29 28.77 28.89 4,664,182 -0.16(-0.55%)
Mar 04, 2014 29.37 29.44 28.97 29.05 5,849,186 -0.09(-0.32%)
Mar 03, 2014 29.04 29.33 28.96 29.15 3,758,103 -0.03(-0.10%)
Feb 28, 2014 28.92 29.18 28.81 29.18 5,514,631 +0.28(+0.98%)
Feb 27, 2014 28.59 28.91 28.55 28.89 4,016,803 +0.30(+1.05%)
Feb 26, 2014 28.25 28.64 28.22 28.59 3,877,917 +0.25(+0.90%)
Feb 25, 2014 27.80 28.57 27.79 28.34 4,691,496 +0.40(+1.45%)
Feb 24, 2014 28.03 28.25 27.86 27.93 3,303,050 +0.08(+0.30%)
Feb 21, 2014 28.21 28.24 27.77 27.85 3,440,222 -0.34(-1.20%)
Feb 20, 2014 27.97 28.38 27.88 28.19 4,994,986 +0.21(+0.74%)
Feb 19, 2014 28.25 28.37 27.87 27.98 6,559,862 -0.49(-1.72%)
Feb 18, 2014 28.13 28.77 28.10 28.47 6,472,596 +0.37(+1.31%)
Feb 14, 2014 27.86 28.10 28.10 28.10 5,923,238 +0.20(+0.71%)
Feb 13, 2014 28.15 28.38 27.80 27.91 8,390,426 -0.31(-1.10%)
Feb 12, 2014 27.46 28.34 27.40 28.22 15,304,051 +0.82(+2.99%)
Feb 11, 2014 27.87 27.98 27.06 27.40 30,978,908 -1.89(-6.45%)
Feb 10, 2014 28.95 29.66 28.95 29.29 6,740,411 +0.41(+1.43%)
Feb 07, 2014 28.32 28.97 28.32 28.87 4,395,541 +0.61(+2.16%)
Feb 06, 2014 28.30 28.44 28.22 28.26 3,537,359 -0.08(-0.27%)
Feb 05, 2014 28.31 28.62 28.17 28.34 3,995,993 -0.09(-0.33%)
Feb 04, 2014 28.74 28.92 28.34 28.43 3,888,502 -0.13(-0.46%)
Feb 03, 2014 28.59 28.74 28.35 28.56 6,984,528 +0.01(+0.03%)
Jan 31, 2014 28.58 28.72 28.28 28.56 5,637,317 -0.29(-1.01%)
Jan 30, 2014 29.22 29.47 28.77 28.85 4,997,370 -0.10(-0.36%)
Jan 29, 2014 29.41 29.58 28.89 28.95 3,351,238 -0.62(-2.10%)
Jan 28, 2014 29.46 29.74 29.34 29.57 4,469,073 +0.08(+0.26%)
Jan 27, 2014 29.66 29.74 29.40 29.50 7,372,276 -0.09(-0.32%)
Jan 24, 2014 29.64 29.79 29.43 29.59 4,818,537 -0.26(-0.88%)
Jan 23, 2014 29.59 29.94 29.53 29.85 3,470,124 +0.26(+0.89%)
Jan 22, 2014 29.55 29.79 29.40 29.59 6,053,498 +0.18(+0.61%)
Jan 21, 2014 30.08 30.18 29.40 29.41 6,041,074 -0.43(-1.45%)
Jan 17, 2014 30.01 29.84 29.84 29.84 2,660,678 -0.25(-0.84%)
Jan 16, 2014 29.96 30.17 29.82 30.10 2,084,349 +0.18(+0.60%)
Jan 15, 2014 29.96 30.06 29.80 29.92 3,100,598 -0.04(-0.13%)
Jan 14, 2014 30.04 30.09 29.77 29.96 2,481,675 +0.07(+0.22%)
Jan 13, 2014 30.46 30.49 29.81 29.89 4,298,334 -0.71(-2.34%)
Jan 10, 2014 30.00 30.62 29.97 30.61 3,189,510 +0.55(+1.81%)
Jan 09, 2014 29.94 30.07 29.66 30.06 2,448,820 +0.21(+0.69%)
Jan 08, 2014 29.82 30.18 29.64 29.85 4,216,557 -0.34(-1.12%)
Jan 07, 2014 30.28 30.52 30.05 30.19 2,485,967 +0.11(+0.38%)
Jan 06, 2014 30.38 30.78 29.96 30.08 2,937,803 -0.07(-0.22%)
Jan 03, 2014 30.42 30.57 30.12 30.14 2,684,544 -0.29(-0.96%)
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.