Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.50 25.59 25.28 25.34 6,120,779 -0.12(-0.46%)
Apr 29, 2014 25.62 25.63 25.39 25.46 6,001,185 -0.04(-0.15%)
Apr 28, 2014 25.45 25.71 25.23 25.50 6,737,818 +0.17(+0.69%)
Apr 25, 2014 25.35 25.51 25.19 25.32 5,340,038 -0.05(-0.19%)
Apr 24, 2014 25.70 25.73 25.27 25.37 7,316,120 -0.26(-1.02%)
Apr 23, 2014 25.97 26.06 25.62 25.63 6,037,721 -0.37(-1.42%)
Apr 22, 2014 25.84 26.06 25.69 26.00 6,345,589 +0.13(+0.52%)
Apr 21, 2014 25.56 25.88 25.56 25.87 7,201,335 +0.30(+1.18%)
Apr 17, 2014 25.65 25.56 25.56 25.56 4,966,267 -0.14(-0.56%)
Apr 16, 2014 25.76 25.84 25.52 25.71 5,257,508 +0.15(+0.60%)
Apr 15, 2014 25.44 25.61 25.24 25.56 9,419,355 +0.17(+0.67%)
Apr 14, 2014 25.36 25.45 25.13 25.39 13,574,308 +0.20(+0.80%)
Apr 11, 2014 25.45 25.47 25.09 25.19 9,418,528 -0.46(-1.78%)
Apr 10, 2014 26.20 26.30 25.63 25.64 6,269,418 -0.60(-2.27%)
Apr 09, 2014 26.35 26.36 25.83 26.24 7,679,069 -0.09(-0.33%)
Apr 08, 2014 25.97 26.35 25.81 26.33 5,398,409 +0.25(+0.95%)
Apr 07, 2014 26.61 26.64 25.94 26.08 7,063,003 -0.57(-2.12%)
Apr 04, 2014 26.97 27.04 26.61 26.64 6,434,639 -0.16(-0.60%)
Apr 03, 2014 27.08 27.16 26.71 26.81 7,153,245 -0.27(-0.98%)
Apr 02, 2014 26.72 27.10 26.72 27.07 6,794,358 +0.42(+1.59%)
Apr 01, 2014 26.50 26.68 26.46 26.65 5,774,699 +0.24(+0.89%)
Mar 31, 2014 26.32 26.44 26.19 26.41 7,532,538 +0.24(+0.92%)
Mar 28, 2014 25.87 26.20 25.88 26.17 5,935,106 +0.30(+1.18%)
Mar 27, 2014 25.97 26.13 25.82 25.87 6,708,655 -0.11(-0.44%)
Mar 26, 2014 26.22 26.24 25.92 25.98 9,320,119 -0.17(-0.67%)
Mar 25, 2014 26.54 26.57 26.11 26.16 8,340,169 -0.22(-0.84%)
Mar 24, 2014 26.91 27.01 26.38 26.38 7,137,136 -0.51(-1.91%)
Mar 21, 2014 26.62 26.97 26.54 26.89 17,085,126 +0.46(+1.75%)
Mar 20, 2014 26.28 26.53 26.28 26.43 6,500,568 +0.08(+0.30%)
Mar 19, 2014 26.47 26.61 26.22 26.35 7,894,833 -0.13(-0.48%)
Mar 18, 2014 27.00 27.00 26.47 26.48 8,699,812 -0.54(-2.01%)
Mar 17, 2014 26.81 27.07 26.68 27.02 6,981,438 +0.30(+1.14%)
Mar 14, 2014 26.56 26.89 26.54 26.72 5,495,631 +0.13(+0.47%)
Mar 13, 2014 26.88 26.92 26.53 26.59 5,085,059 -0.20(-0.73%)
Mar 12, 2014 26.78 26.86 26.59 26.79 7,182,622 -0.14(-0.53%)
Mar 11, 2014 27.12 27.16 26.86 26.93 5,601,749 -0.17(-0.63%)
Mar 10, 2014 26.80 27.13 26.77 27.10 6,981,599 +0.23(+0.84%)
Mar 07, 2014 26.71 26.92 26.63 26.88 6,104,515 +0.25(+0.95%)
Mar 06, 2014 26.90 26.90 26.43 26.62 8,830,174 -0.26(-0.97%)
Mar 05, 2014 26.84 27.00 26.79 26.88 7,173,850 +0.08(+0.31%)
Mar 04, 2014 26.70 26.88 26.70 26.80 5,610,047 +0.28(+1.07%)
Mar 03, 2014 26.49 26.67 26.33 26.52 8,473,077 -0.25(-0.93%)
Feb 28, 2014 26.48 26.81 26.31 26.77 11,953,078 +0.32(+1.20%)
Feb 27, 2014 26.24 26.57 26.14 26.45 13,761,972 +0.19(+0.73%)
Feb 26, 2014 26.80 27.10 26.20 26.26 18,489,338 -0.30(-1.15%)
Feb 25, 2014 26.29 26.68 26.09 26.56 13,530,686 +0.26(+0.99%)
Feb 24, 2014 26.21 26.57 26.17 26.30 9,046,936 +0.13(+0.52%)
Feb 21, 2014 26.19 26.34 26.02 26.17 9,400,249 +0.03(+0.10%)
Feb 20, 2014 26.14 26.27 25.83 26.14 7,871,229 +0.07(+0.28%)
Feb 19, 2014 26.21 26.42 26.04 26.07 7,161,373 -0.17(-0.63%)
Feb 18, 2014 26.13 26.30 26.03 26.23 8,751,266 +0.19(+0.74%)
Feb 14, 2014 26.09 26.04 26.04 26.04 7,814,827 -0.17(-0.63%)
Feb 13, 2014 26.08 26.36 26.01 26.21 7,487,013 +0.02(+0.07%)
Feb 12, 2014 26.17 26.41 26.09 26.19 6,055,959 +0.07(+0.28%)
Feb 11, 2014 25.82 26.20 25.73 26.11 7,800,189 +0.37(+1.43%)
Feb 10, 2014 25.87 25.87 25.50 25.75 6,986,437 -0.07(-0.29%)
Feb 07, 2014 25.90 26.08 25.66 25.82 8,880,915 +0.02(+0.07%)
Feb 06, 2014 25.18 25.85 25.05 25.80 13,894,921 +0.70(+2.77%)
Feb 05, 2014 24.33 25.17 24.25 25.11 17,616,066 +0.76(+3.14%)
Feb 04, 2014 24.56 24.58 24.30 24.34 8,083,042 -0.09(-0.37%)
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.