Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 27.08 27.40 27.04 27.38 60,963 +0.04(+0.16%)
Apr 29, 2014 27.12 27.40 27.04 27.34 138,623 +0.16(+0.61%)
Apr 28, 2014 27.10 27.31 27.01 27.17 99,176 -0.02(-0.07%)
Apr 25, 2014 27.02 27.32 27.02 27.19 66,378 +0.36(+1.34%)
Apr 24, 2014 26.74 26.94 26.67 26.83 85,481 +0.00(+0.00%)
Apr 23, 2014 26.68 26.83 26.65 26.83 87,897 +0.13(+0.49%)
Apr 22, 2014 26.72 26.72 26.54 26.70 122,206 -0.04(-0.15%)
Apr 21, 2014 26.60 26.77 26.40 26.74 59,836 +0.24(+0.91%)
Apr 17, 2014 26.50 26.50 26.50 0 -0.15(-0.56%)
Apr 16, 2014 25.70 26.66 25.70 26.65 83,537 +0.17(+0.64%)
Apr 15, 2014 26.60 26.70 26.24 26.48 80,315 -0.14(-0.53%)
Apr 14, 2014 26.61 26.68 26.40 26.62 87,778 -0.20(-0.75%)
Apr 11, 2014 26.88 26.90 26.58 26.82 0 -0.36(-1.32%)
Apr 10, 2014 27.56 27.57 27.13 27.18 104,815 -0.32(-1.16%)
Apr 09, 2014 27.30 27.50 27.20 27.50 63,931 +0.38(+1.40%)
Apr 08, 2014 27.22 27.27 26.89 27.12 84,499 +0.25(+0.93%)
Apr 07, 2014 27.28 27.31 26.85 26.87 91,097 -0.47(-1.72%)
Apr 04, 2014 27.36 27.64 27.20 27.34 0 +0.05(+0.18%)
Apr 03, 2014 27.24 27.33 27.07 27.29 164,875 -0.49(-1.76%)
Apr 02, 2014 27.81 27.82 27.58 27.78 67,489 +0.01(+0.04%)
Apr 01, 2014 27.87 27.87 27.63 27.77 99,540 -0.26(-0.93%)
Mar 31, 2014 27.59 28.06 27.49 28.03 54,809 +0.71(+2.60%)
Mar 28, 2014 27.48 27.48 27.20 27.32 0 -0.13(-0.47%)
Mar 27, 2014 27.25 27.56 27.18 27.45 76,359 +0.10(+0.37%)
Mar 26, 2014 27.69 27.69 27.26 27.35 102,002 -0.09(-0.33%)
Mar 25, 2014 27.01 27.53 26.97 27.44 161,543 +0.46(+1.70%)
Mar 24, 2014 27.08 27.08 26.73 26.98 74,128 -0.36(-1.32%)
Mar 21, 2014 27.73 27.76 27.24 27.34 125,058 -0.34(-1.21%)
Mar 20, 2014 27.79 27.83 27.62 27.68 64,476 +0.12(+0.45%)
Mar 19, 2014 28.05 28.07 27.38 27.55 117,214 +0.19(+0.69%)
Mar 18, 2014 26.91 27.39 26.75 27.36 146,160 +0.80(+3.01%)
Mar 17, 2014 26.24 26.69 26.21 26.56 72,876 +0.61(+2.35%)
Mar 14, 2014 25.89 26.10 25.89 25.95 0 -0.15(-0.57%)
Mar 13, 2014 26.66 26.69 26.07 26.10 77,170 -0.85(-3.15%)
Mar 12, 2014 26.93 26.98 26.80 26.95 99,470 -0.29(-1.06%)
Mar 11, 2014 27.00 27.26 26.93 27.24 159,897 +0.24(+0.89%)
Mar 10, 2014 27.11 27.16 26.84 27.00 149,004 -0.44(-1.60%)
Mar 07, 2014 27.60 27.84 27.28 27.44 0 -0.41(-1.47%)
Mar 06, 2014 28.10 28.10 27.83 27.85 98,057 -0.30(-1.07%)
Mar 05, 2014 28.07 28.18 27.93 28.15 69,553 -0.05(-0.18%)
Mar 04, 2014 28.03 28.27 28.03 28.20 133,030 +0.75(+2.73%)
Mar 03, 2014 27.42 27.57 27.32 27.45 118,850 -0.20(-0.72%)
Feb 28, 2014 27.55 27.72 27.53 27.65 0 -0.03(-0.11%)
Feb 27, 2014 27.46 27.89 27.44 27.68 235,224 +0.11(+0.40%)
Feb 26, 2014 27.24 27.58 27.24 27.57 108,304 +0.00(+0.00%)
Feb 25, 2014 27.67 27.91 27.47 27.57 124,714 -0.53(-1.89%)
Feb 24, 2014 27.80 28.16 27.77 28.10 77,259 +0.48(+1.74%)
Feb 21, 2014 27.64 27.78 27.51 27.62 0 +0.58(+2.15%)
Feb 20, 2014 26.62 27.12 26.56 27.04 149,864 -2.24(-7.66%)
Feb 19, 2014 29.51 29.53 29.19 29.28 73,977 -0.18(-0.61%)
Feb 18, 2014 29.25 29.49 29.18 29.46 74,984 +0.21(+0.72%)
Feb 14, 2014 29.25 29.25 29.25 0 +0.57(+1.99%)
Feb 13, 2014 28.53 28.75 28.37 28.68 121,352 -0.77(-2.61%)
Feb 12, 2014 29.36 29.47 29.27 29.45 77,298 +0.45(+1.55%)
Feb 11, 2014 28.58 29.02 28.58 29.00 149,212 +0.51(+1.79%)
Feb 10, 2014 28.32 28.61 28.24 28.49 69,452 -0.06(-0.21%)
Feb 07, 2014 28.51 28.55 28.14 28.55 0 +0.55(+1.96%)
Feb 06, 2014 27.91 28.15 27.86 28.00 310,149 +0.25(+0.90%)
Feb 05, 2014 27.51 27.80 27.39 27.75 625,316 +0.28(+1.02%)
Feb 04, 2014 27.40 27.47 27.18 27.47 213,773 -0.15(-0.54%)
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.