Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 26.30 26.85 26.24 26.84 4,851,371 +0.67(+2.57%)
Mar 28, 2014 26.14 26.33 26.00 26.17 2,430,924 +0.24(+0.91%)
Mar 27, 2014 26.05 26.35 25.89 25.93 1,679,358 -0.12(-0.47%)
Mar 26, 2014 26.45 26.56 25.96 26.05 2,059,845 -0.24(-0.91%)
Mar 25, 2014 26.26 26.53 26.18 26.29 2,416,336 +0.19(+0.73%)
Mar 24, 2014 26.04 26.26 25.70 26.10 2,859,956 +0.25(+0.98%)
Mar 21, 2014 26.42 26.53 25.74 25.85 7,392,050 -0.62(-2.33%)
Mar 20, 2014 26.26 26.54 26.06 26.47 2,193,827 +0.19(+0.71%)
Mar 19, 2014 26.55 26.69 26.15 26.28 1,951,987 -0.31(-1.16%)
Mar 18, 2014 26.26 26.65 26.16 26.59 2,360,842 +0.34(+1.30%)
Mar 17, 2014 26.00 26.26 25.83 26.25 3,614,115 +0.52(+2.02%)
Mar 14, 2014 25.67 26.00 25.64 25.73 3,243,347 -0.11(-0.44%)
Mar 13, 2014 26.24 26.36 25.68 25.84 3,690,204 -0.39(-1.48%)
Mar 12, 2014 26.03 26.36 25.96 26.23 3,142,663 +0.15(+0.56%)
Mar 11, 2014 26.48 26.63 26.06 26.09 2,568,046 -0.45(-1.68%)
Mar 10, 2014 26.53 26.74 26.35 26.53 1,766,377 -0.02(-0.06%)
Mar 07, 2014 26.67 26.73 26.45 26.55 2,774,762 +0.11(+0.40%)
Mar 06, 2014 25.94 26.65 25.94 26.44 2,679,104 -0.06(-0.21%)
Mar 05, 2014 26.43 26.82 26.26 26.50 3,418,772 -0.01(-0.03%)
Mar 04, 2014 26.30 26.62 26.24 26.51 3,464,641 +0.50(+1.93%)
Mar 03, 2014 26.15 26.22 25.84 26.00 3,274,266 -0.50(-1.90%)
Feb 28, 2014 26.07 26.54 25.94 26.51 4,234,812 +0.49(+1.87%)
Feb 27, 2014 25.95 26.13 25.81 26.02 2,559,703 +0.02(+0.06%)
Feb 26, 2014 25.86 26.13 25.76 26.00 3,061,101 +0.18(+0.69%)
Feb 25, 2014 25.81 25.99 25.39 25.83 7,178,445 +0.11(+0.41%)
Feb 24, 2014 25.31 25.79 25.25 25.72 4,239,557 +0.47(+1.86%)
Feb 21, 2014 25.46 25.47 25.04 25.25 2,461,793 -0.11(-0.45%)
Feb 20, 2014 25.41 25.46 24.99 25.36 3,036,693 +0.02(+0.06%)
Feb 19, 2014 25.07 25.52 25.05 25.35 2,383,594 +0.14(+0.55%)
Feb 18, 2014 25.52 25.53 25.16 25.21 3,890,111 -0.10(-0.38%)
Feb 14, 2014 24.96 25.31 25.31 25.31 3,865,195 +0.19(+0.77%)
Feb 13, 2014 24.59 25.15 24.54 25.12 2,955,435 +0.49(+1.99%)
Feb 12, 2014 24.46 24.75 24.44 24.62 3,615,644 +0.20(+0.82%)
Feb 11, 2014 24.39 24.55 24.31 24.42 1,872,104 +0.10(+0.40%)
Feb 10, 2014 24.28 24.43 24.07 24.33 3,471,083 +0.51(+2.13%)
Feb 07, 2014 23.81 23.90 23.61 23.82 3,029,476 +0.16(+0.68%)
Feb 06, 2014 23.76 23.81 23.62 23.66 2,441,156 -0.01(-0.03%)
Feb 05, 2014 23.57 23.76 23.39 23.67 2,766,758 -0.02(-0.10%)
Feb 04, 2014 24.11 24.21 23.56 23.69 4,063,662 -0.31(-1.27%)
Feb 03, 2014 24.14 24.38 23.93 24.00 6,475,075 -0.32(-1.32%)
Jan 31, 2014 24.14 24.40 23.96 24.32 5,912,912 +0.06(+0.27%)
Jan 30, 2014 24.11 24.31 23.81 24.26 4,655,861 +0.41(+1.72%)
Jan 29, 2014 23.92 24.21 23.68 23.85 5,515,582 -0.20(-0.84%)
Jan 28, 2014 23.58 24.18 23.31 24.05 9,412,694 +1.07(+4.65%)
Jan 27, 2014 23.63 23.63 22.97 22.98 4,787,952 -0.49(-2.09%)
Jan 24, 2014 23.81 24.27 23.31 23.47 8,402,869 +0.26(+1.11%)
Jan 23, 2014 23.07 23.21 22.90 23.21 4,361,981 +0.01(+0.03%)
Jan 22, 2014 23.13 23.35 22.98 23.20 3,719,435 +0.14(+0.59%)
Jan 21, 2014 23.15 23.22 22.98 23.07 3,840,520 +0.12(+0.53%)
Jan 17, 2014 22.86 22.95 22.95 22.95 4,094,389 +0.03(+0.14%)
Jan 16, 2014 22.66 22.93 22.28 22.91 7,573,736 +0.07(+0.32%)
Jan 15, 2014 22.70 23.02 22.70 22.84 6,530,232 +0.14(+0.64%)
Jan 14, 2014 22.57 22.96 22.57 22.70 4,526,699 +0.23(+1.00%)
Jan 13, 2014 22.72 22.85 22.44 22.47 3,593,853 -0.15(-0.67%)
Jan 10, 2014 22.59 22.94 22.58 22.62 4,886,990 -0.23(-1.02%)
Jan 09, 2014 23.15 23.26 22.86 22.86 2,673,823 -0.27(-1.18%)
Jan 08, 2014 23.22 23.34 23.13 23.13 2,606,178 +0.00(+0.00%)
Jan 07, 2014 23.30 23.36 23.10 23.13 3,934,565 -0.14(-0.62%)
Jan 06, 2014 23.18 23.29 22.90 23.27 5,838,460 +0.18(+0.80%)
Jan 03, 2014 22.91 23.19 22.54 23.09 7,637,539 +0.70(+3.12%)
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.