Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 28.56 28.65 28.18 28.46 4,376,252 -0.25(-0.88%)
Apr 29, 2014 28.62 28.71 28.40 28.71 2,691,702 +0.12(+0.43%)
Apr 28, 2014 28.71 28.85 28.25 28.59 3,938,122 +0.23(+0.80%)
Apr 25, 2014 28.04 28.49 27.86 28.37 5,171,954 +0.25(+0.90%)
Apr 24, 2014 27.56 28.24 27.51 28.11 4,690,964 +0.47(+1.70%)
Apr 23, 2014 27.98 28.11 27.56 27.64 4,043,690 -0.47(-1.67%)
Apr 22, 2014 27.77 28.23 27.45 28.11 8,870,483 +0.81(+2.96%)
Apr 21, 2014 26.99 27.33 26.83 27.30 4,717,938 +0.40(+1.50%)
Apr 17, 2014 26.82 26.90 26.90 26.90 3,642,338 +0.07(+0.25%)
Apr 16, 2014 26.85 26.99 26.71 26.83 4,486,688 -0.02(-0.07%)
Apr 15, 2014 26.87 26.87 26.46 26.85 3,435,813 +0.07(+0.25%)
Apr 14, 2014 26.79 27.07 26.58 26.79 2,721,693 +0.08(+0.28%)
Apr 11, 2014 27.05 27.15 26.60 26.71 3,386,856 -0.43(-1.59%)
Apr 10, 2014 27.27 27.48 27.09 27.14 5,711,322 -0.19(-0.69%)
Apr 09, 2014 27.48 27.48 27.06 27.33 3,860,249 -0.08(-0.31%)
Apr 08, 2014 27.18 27.48 26.98 27.42 5,044,525 +0.14(+0.52%)
Apr 07, 2014 27.51 27.58 27.13 27.28 4,331,032 -0.30(-1.09%)
Apr 04, 2014 27.88 28.22 27.47 27.58 5,277,096 -0.28(-1.01%)
Apr 03, 2014 27.94 27.94 27.64 27.86 3,079,541 +0.00(+0.00%)
Apr 02, 2014 27.52 27.93 27.41 27.86 2,489,228 +0.25(+0.92%)
Apr 01, 2014 27.25 27.64 27.25 27.61 3,889,210 +0.39(+1.42%)
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%)
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.