Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 28.41 28.50 28.03 28.31 4,399,170 -0.25(-0.88%)
Apr 29, 2014 28.47 28.57 28.26 28.57 2,705,798 +0.12(+0.43%)
Apr 28, 2014 28.56 28.70 28.11 28.44 3,958,745 +0.22(+0.80%)
Apr 25, 2014 27.89 28.34 27.71 28.22 5,199,039 +0.25(+0.90%)
Apr 24, 2014 27.41 28.09 27.37 27.97 4,715,530 +0.47(+1.70%)
Apr 23, 2014 27.84 27.97 27.41 27.50 4,064,866 -0.47(-1.67%)
Apr 22, 2014 27.62 28.08 27.31 27.97 8,916,936 +0.80(+2.96%)
Apr 21, 2014 26.85 27.19 26.69 27.16 4,742,645 +0.40(+1.50%)
Apr 17, 2014 26.68 26.76 26.76 26.76 3,661,412 +0.07(+0.25%)
Apr 16, 2014 26.71 26.85 26.57 26.69 4,510,184 -0.02(-0.07%)
Apr 15, 2014 26.73 26.73 26.32 26.71 3,453,805 +0.07(+0.25%)
Apr 14, 2014 26.65 26.93 26.44 26.65 2,735,946 +0.07(+0.28%)
Apr 11, 2014 26.91 27.01 26.46 26.57 3,404,593 -0.43(-1.59%)
Apr 10, 2014 27.12 27.34 26.95 27.00 5,741,231 -0.19(-0.69%)
Apr 09, 2014 27.34 27.34 26.92 27.19 3,880,464 -0.08(-0.31%)
Apr 08, 2014 27.04 27.34 26.83 27.27 5,070,943 +0.14(+0.52%)
Apr 07, 2014 27.37 27.43 26.99 27.13 4,353,713 -0.30(-1.09%)
Apr 04, 2014 27.73 28.07 27.33 27.43 5,304,731 -0.28(-1.01%)
Apr 03, 2014 27.80 27.80 27.49 27.71 3,095,668 +0.00(+0.00%)
Apr 02, 2014 27.38 27.79 27.26 27.71 2,502,264 +0.25(+0.92%)
Apr 01, 2014 27.11 27.50 27.11 27.46 3,909,577 +0.38(+1.42%)
Mar 31, 2014 27.20 27.26 26.82 27.08 9,286,769 -0.07(-0.24%)
Mar 28, 2014 27.56 27.61 27.05 27.14 6,838,986 -0.27(-0.99%)
Mar 27, 2014 27.33 27.50 27.21 27.41 3,189,481 +0.08(+0.31%)
Mar 26, 2014 27.52 27.55 27.28 27.33 4,175,018 -0.05(-0.17%)
Mar 25, 2014 27.39 27.49 27.24 27.38 3,400,828 +0.11(+0.41%)
Mar 24, 2014 27.43 27.49 27.11 27.26 4,951,372 -0.11(-0.41%)
Mar 21, 2014 28.42 28.47 27.31 27.38 10,333,614 -0.78(-2.76%)
Mar 20, 2014 27.89 28.17 27.76 28.15 3,924,928 +0.17(+0.60%)
Mar 19, 2014 27.42 28.17 27.39 27.99 6,083,947 +0.59(+2.15%)
Mar 18, 2014 27.53 27.58 27.37 27.40 5,822,188 -0.09(-0.34%)
Mar 17, 2014 27.58 27.70 27.43 27.49 4,100,971 -0.04(-0.14%)
Mar 14, 2014 27.37 27.90 27.35 27.53 4,298,468 +0.16(+0.58%)
Mar 13, 2014 27.81 27.86 27.19 27.37 4,371,448 -0.42(-1.51%)
Mar 12, 2014 28.14 28.29 27.74 27.79 4,663,432 -0.54(-1.92%)
Mar 11, 2014 28.51 28.66 28.14 28.33 2,823,015 -0.07(-0.23%)
Mar 10, 2014 28.65 28.67 28.26 28.40 4,171,350 -0.22(-0.75%)
Mar 07, 2014 28.89 29.00 28.51 28.61 4,725,576 -0.19(-0.65%)
Mar 06, 2014 28.84 29.05 28.70 28.80 3,866,329 +0.06(+0.20%)
Mar 05, 2014 29.01 29.14 28.62 28.74 4,688,607 -0.16(-0.55%)
Mar 04, 2014 29.22 29.29 28.82 28.90 5,879,817 -0.09(-0.32%)
Mar 03, 2014 28.89 29.17 28.81 29.00 3,777,784 -0.03(-0.10%)
Feb 28, 2014 28.77 29.02 28.66 29.02 5,543,510 +0.28(+0.98%)
Feb 27, 2014 28.44 28.76 28.40 28.74 4,037,838 +0.30(+1.05%)
Feb 26, 2014 28.11 28.49 28.07 28.44 3,898,225 +0.25(+0.90%)
Feb 25, 2014 27.66 28.43 27.65 28.19 4,716,064 +0.40(+1.45%)
Feb 24, 2014 27.88 28.11 27.71 27.79 3,320,347 +0.08(+0.30%)
Feb 21, 2014 28.06 28.10 27.63 27.70 3,458,238 -0.34(-1.20%)
Feb 20, 2014 27.83 28.23 27.73 28.04 5,021,144 +0.21(+0.74%)
Feb 19, 2014 28.11 28.22 27.72 27.84 6,594,214 -0.49(-1.72%)
Feb 18, 2014 27.99 28.62 27.96 28.32 6,506,491 +0.36(+1.31%)
Feb 14, 2014 27.71 27.96 27.96 27.96 5,954,257 +0.20(+0.71%)
Feb 13, 2014 28.00 28.23 27.66 27.76 8,434,364 -0.31(-1.10%)
Feb 12, 2014 27.32 28.19 27.26 28.07 15,384,195 +0.81(+2.99%)
Feb 11, 2014 27.72 27.84 26.92 27.26 31,141,138 -1.88(-6.45%)
Feb 10, 2014 28.80 29.50 28.80 29.14 6,775,710 +0.41(+1.43%)
Feb 07, 2014 28.17 28.82 28.17 28.72 4,418,560 +0.61(+2.16%)
Feb 06, 2014 28.15 28.29 28.07 28.12 3,555,883 -0.07(-0.27%)
Feb 05, 2014 28.16 28.47 28.02 28.19 4,016,919 -0.09(-0.33%)
Feb 04, 2014 28.59 28.77 28.20 28.28 3,908,866 -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.