Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 27.61 28.02 27.50 28.02 20,246 +0.20(+0.73%)
Apr 29, 2014 27.76 28.08 27.76 27.82 8,457 +0.06(+0.20%)
Apr 28, 2014 28.05 28.05 27.47 27.76 31,307 -0.06(-0.22%)
Apr 25, 2014 28.07 28.08 27.80 27.82 233,127 -0.14(-0.50%)
Apr 24, 2014 28.29 28.29 27.94 27.96 21,506 -0.32(-1.13%)
Apr 23, 2014 28.00 28.47 28.00 28.28 19,265 +0.22(+0.78%)
Apr 22, 2014 28.21 28.21 27.80 28.06 44,130 +0.07(+0.25%)
Apr 21, 2014 27.75 28.04 27.75 27.99 29,827 +0.32(+1.16%)
Apr 17, 2014 27.51 27.67 27.67 27.67 17,600 +0.21(+0.76%)
Apr 16, 2014 27.35 27.47 27.30 27.46 21,327 +0.33(+1.22%)
Apr 15, 2014 26.74 27.24 26.73 27.13 7,150 +0.29(+1.08%)
Apr 14, 2014 26.44 26.95 26.44 26.84 18,450 +0.41(+1.55%)
Apr 11, 2014 26.36 26.52 26.26 26.43 8,245 -0.11(-0.41%)
Apr 10, 2014 26.93 27.09 26.50 26.54 8,469 -0.46(-1.69%)
Apr 09, 2014 26.94 27.01 26.67 27.00 7,465 +0.22(+0.80%)
Apr 08, 2014 26.34 26.87 26.34 26.78 41,346 +0.46(+1.77%)
Apr 07, 2014 26.80 26.80 26.29 26.32 7,045 -0.60(-2.25%)
Apr 04, 2014 27.19 27.41 26.85 26.92 9,517 -0.11(-0.39%)
Apr 03, 2014 27.28 27.28 26.99 27.03 13,557 -0.25(-0.93%)
Apr 02, 2014 27.15 27.30 27.09 27.28 9,617 +0.19(+0.70%)
Apr 01, 2014 27.06 27.09 26.88 27.09 45,691 +0.11(+0.41%)
Mar 31, 2014 26.95 27.10 26.86 26.98 93,002 +0.03(+0.13%)
Mar 28, 2014 26.57 27.03 26.57 26.95 12,372 +0.48(+1.80%)
Mar 27, 2014 26.33 26.76 26.33 26.47 4,431 +0.23(+0.88%)
Mar 26, 2014 26.60 26.67 26.24 26.24 6,630 -0.30(-1.13%)
Mar 25, 2014 26.27 26.55 26.27 26.54 9,986 +0.33(+1.26%)
Mar 24, 2014 26.50 26.58 26.10 26.21 197,245 -0.20(-0.76%)
Mar 21, 2014 26.39 26.62 26.38 26.41 9,550 +0.31(+1.19%)
Mar 20, 2014 25.93 26.24 25.93 26.10 3,883 +0.13(+0.50%)
Mar 19, 2014 25.98 26.06 25.89 25.97 6,751 -0.04(-0.15%)
Mar 18, 2014 25.75 26.04 25.75 26.01 6,326 +0.32(+1.25%)
Mar 17, 2014 25.55 25.69 25.55 25.69 6,500 +0.41(+1.62%)
Mar 14, 2014 25.30 25.32 25.20 25.28 4,476 +0.03(+0.12%)
Mar 13, 2014 25.65 25.71 25.05 25.25 17,820 -0.37(-1.44%)
Mar 12, 2014 25.50 25.72 25.39 25.62 10,911 -0.07(-0.27%)
Mar 11, 2014 26.32 26.32 25.69 25.69 5,171 -0.56(-2.13%)
Mar 10, 2014 26.30 26.30 26.09 26.25 8,129 -0.07(-0.27%)
Mar 07, 2014 26.45 26.45 26.16 26.32 10,224 -0.04(-0.15%)
Mar 06, 2014 26.19 26.43 26.12 26.36 23,371 +0.26(+1.00%)
Mar 05, 2014 26.32 26.33 26.06 26.10 10,148 -0.24(-0.91%)
Mar 04, 2014 26.24 26.45 26.17 26.34 13,786 +0.44(+1.70%)
Mar 03, 2014 25.98 26.20 25.88 25.90 12,780 -0.31(-1.18%)
Feb 28, 2014 25.90 26.36 25.90 26.21 7,150 +0.31(+1.20%)
Feb 27, 2014 25.91 25.93 25.60 25.90 12,011 +0.05(+0.19%)
Feb 26, 2014 25.96 26.03 25.80 25.85 13,717 -0.07(-0.27%)
Feb 25, 2014 26.10 26.10 25.63 25.92 7,529 -0.14(-0.54%)
Feb 24, 2014 26.11 26.19 25.44 26.06 29,572 +0.62(+2.44%)
Feb 21, 2014 25.59 25.64 25.44 25.44 8,695 -0.22(-0.86%)
Feb 20, 2014 25.43 25.66 25.41 25.66 13,287 +0.21(+0.84%)
Feb 19, 2014 25.19 25.60 25.19 25.45 24,208 +0.16(+0.62%)
Feb 18, 2014 25.04 25.29 24.93 25.29 13,842 +0.28(+1.12%)
Feb 14, 2014 24.94 25.01 25.01 25.01 16,400 +0.02(+0.08%)
Feb 13, 2014 24.59 25.08 24.59 24.99 22,009 +0.32(+1.30%)
Feb 12, 2014 24.85 24.94 24.67 24.67 19,840 -0.10(-0.40%)
Feb 11, 2014 24.17 24.84 24.17 24.77 23,040 +0.66(+2.74%)
Feb 10, 2014 24.27 24.27 24.06 24.11 15,762 -0.16(-0.66%)
Feb 07, 2014 24.22 24.27 24.10 24.27 13,423 +0.13(+0.54%)
Feb 06, 2014 23.76 24.19 23.76 24.14 11,401 +0.54(+2.29%)
Feb 05, 2014 23.85 23.88 23.55 23.60 62,349 -0.25(-1.05%)
Feb 04, 2014 23.67 23.92 23.63 23.85 235,094 +0.34(+1.45%)
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.