Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.52 26.37 25.52 26.12 30,120,122 -0.86(-3.18%)
Apr 29, 2014 27.17 27.26 26.83 26.98 10,139,527 -0.25(-0.90%)
Apr 28, 2014 27.08 27.29 27.02 27.23 6,614,524 +0.19(+0.69%)
Apr 25, 2014 26.85 27.07 26.77 27.04 6,848,340 +0.19(+0.69%)
Apr 24, 2014 26.88 27.02 26.62 26.85 7,958,907 +0.08(+0.31%)
Apr 23, 2014 26.84 27.17 26.72 26.77 6,287,216 +0.01(+0.03%)
Apr 22, 2014 26.76 26.92 26.59 26.76 5,737,948 -0.04(-0.14%)
Apr 21, 2014 26.84 27.15 26.67 26.80 5,519,235 -0.09(-0.33%)
Apr 17, 2014 26.94 26.89 26.89 26.89 8,691,191 -0.13(-0.50%)
Apr 16, 2014 26.78 27.03 26.68 27.03 4,831,623 +0.18(+0.67%)
Apr 15, 2014 26.43 26.85 26.39 26.85 9,729,257 +0.53(+2.01%)
Apr 14, 2014 26.21 26.34 26.15 26.32 10,022,513 +0.10(+0.37%)
Apr 11, 2014 26.13 26.34 26.12 26.22 8,069,354 +0.05(+0.20%)
Apr 10, 2014 26.36 26.59 26.07 26.17 8,101,036 -0.15(-0.57%)
Apr 09, 2014 26.53 26.66 25.99 26.32 13,387,426 -0.19(-0.70%)
Apr 08, 2014 25.74 26.51 25.61 26.50 14,922,816 +0.63(+2.45%)
Apr 07, 2014 25.69 26.12 25.69 25.87 11,091,766 +0.16(+0.64%)
Apr 04, 2014 25.23 26.01 25.19 25.71 16,542,961 +0.51(+2.04%)
Apr 03, 2014 25.03 25.26 24.91 25.19 7,188,491 +0.20(+0.81%)
Apr 02, 2014 24.98 25.17 24.78 24.99 10,390,227 +0.01(+0.06%)
Apr 01, 2014 25.06 25.11 24.69 24.98 5,864,317 -0.05(-0.21%)
Mar 31, 2014 24.91 25.31 24.85 25.03 10,436,971 +0.20(+0.81%)
Mar 28, 2014 24.43 24.86 24.33 24.83 9,655,818 +0.35(+1.43%)
Mar 27, 2014 24.21 24.54 23.98 24.48 8,270,121 +0.28(+1.17%)
Mar 26, 2014 24.56 24.61 23.91 24.19 13,941,023 -0.37(-1.49%)
Mar 25, 2014 24.54 24.64 24.21 24.56 8,690,131 +0.00(+0.00%)
Mar 24, 2014 24.28 24.59 24.25 24.56 12,577,998 +0.28(+1.17%)
Mar 21, 2014 24.31 24.51 23.81 24.27 19,021,110 +0.88(+3.76%)
Mar 20, 2014 23.07 23.45 22.80 23.39 9,927,697 +0.23(+1.00%)
Mar 19, 2014 23.26 23.51 23.04 23.16 11,704,427 -0.07(-0.29%)
Mar 18, 2014 23.19 23.31 23.05 23.23 5,573,492 +0.10(+0.42%)
Mar 17, 2014 22.92 23.16 22.76 23.13 7,595,346 +0.28(+1.24%)
Mar 14, 2014 22.69 23.02 22.63 22.85 6,889,828 +0.10(+0.43%)
Mar 13, 2014 22.50 22.88 22.48 22.75 6,380,859 +0.25(+1.09%)
Mar 12, 2014 22.19 22.51 22.13 22.51 4,440,942 +0.25(+1.14%)
Mar 11, 2014 22.48 22.48 22.13 22.25 4,045,499 -0.03(-0.13%)
Mar 10, 2014 22.23 22.34 22.07 22.28 5,791,698 +0.04(+0.20%)
Mar 07, 2014 22.13 22.24 21.73 22.24 10,764,923 +0.01(+0.03%)
Mar 06, 2014 22.52 22.66 22.08 22.23 9,549,272 -0.35(-1.55%)
Mar 05, 2014 22.68 22.75 22.51 22.58 5,232,627 -0.09(-0.39%)
Mar 04, 2014 22.57 22.75 22.39 22.67 7,248,856 +0.28(+1.23%)
Mar 03, 2014 22.55 22.63 22.39 22.39 5,003,249 -0.28(-1.25%)
Feb 28, 2014 22.59 22.80 22.56 22.68 6,113,312 +0.18(+0.80%)
Feb 27, 2014 22.64 22.73 22.34 22.50 8,125,670 -0.19(-0.82%)
Feb 26, 2014 22.70 22.86 22.63 22.69 4,870,571 +0.04(+0.20%)
Feb 25, 2014 22.64 22.92 22.51 22.64 7,672,849 -0.02(-0.10%)
Feb 24, 2014 22.72 23.08 22.65 22.66 13,853,663 -0.02(-0.10%)
Feb 21, 2014 22.57 22.90 22.45 22.69 11,252,872 +0.14(+0.63%)
Feb 20, 2014 22.33 22.58 22.17 22.54 8,289,533 +0.20(+0.90%)
Feb 19, 2014 22.34 22.62 22.19 22.34 9,410,066 -0.07(-0.30%)
Feb 18, 2014 22.19 22.51 22.10 22.41 11,519,057 +0.23(+1.04%)
Feb 14, 2014 21.88 22.18 22.18 22.18 9,553,150 +0.25(+1.16%)
Feb 13, 2014 21.54 22.07 21.51 21.92 13,086,136 +0.34(+1.59%)
Feb 12, 2014 21.75 21.75 21.47 21.58 7,313,319 -0.16(-0.75%)
Feb 11, 2014 21.64 21.86 21.50 21.75 10,308,063 +0.05(+0.24%)
Feb 10, 2014 21.66 21.80 21.57 21.69 9,662,796 -0.03(-0.14%)
Feb 07, 2014 21.92 21.92 21.46 21.72 12,726,060 -0.04(-0.17%)
Feb 06, 2014 21.26 22.05 21.26 21.76 18,622,624 +0.46(+2.18%)
Feb 05, 2014 21.23 21.46 21.08 21.30 13,458,148 -0.04(-0.17%)
Feb 04, 2014 21.55 21.58 21.27 21.33 12,716,637 -0.04(-0.21%)
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.