Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 24.68 25.09 24.53 25.04 3,632,150 +0.32(+1.31%)
Apr 29, 2014 24.88 24.98 24.62 24.71 2,322,344 -0.00(-0.02%)
Apr 28, 2014 24.73 24.90 24.35 24.72 4,157,450 +0.16(+0.67%)
Apr 25, 2014 24.88 25.04 24.48 24.55 2,363,926 -0.42(-1.68%)
Apr 24, 2014 25.11 25.18 24.82 24.98 2,343,930 +0.03(+0.10%)
Apr 23, 2014 25.04 25.06 24.77 24.95 2,567,080 -0.32(-1.25%)
Apr 22, 2014 24.98 25.36 24.90 25.27 3,591,012 +0.27(+1.06%)
Apr 21, 2014 25.09 25.20 24.84 25.00 3,130,018 -0.06(-0.24%)
Apr 17, 2014 25.03 25.06 25.06 25.06 4,852,600 -0.02(-0.06%)
Apr 16, 2014 25.29 25.50 24.96 25.07 6,141,216 +0.04(+0.15%)
Apr 15, 2014 25.20 25.25 24.72 25.04 5,131,142 -0.17(-0.68%)
Apr 14, 2014 25.23 25.59 24.95 25.21 5,475,570 +0.28(+1.12%)
Apr 11, 2014 26.08 26.11 24.43 24.93 13,577,756 -0.43(-1.71%)
Apr 10, 2014 25.48 25.71 25.18 25.36 5,750,204 -0.11(-0.41%)
Apr 09, 2014 25.55 26.02 25.31 25.47 6,476,306 +0.05(+0.20%)
Apr 08, 2014 25.13 25.70 25.10 25.42 5,855,488 +0.25(+0.99%)
Apr 07, 2014 25.43 25.55 25.03 25.17 4,007,754 -0.33(-1.29%)
Apr 04, 2014 25.81 26.10 25.38 25.50 5,598,224 -0.10(-0.39%)
Apr 03, 2014 25.29 25.96 25.24 25.60 5,385,986 +0.41(+1.63%)
Apr 02, 2014 24.93 25.45 24.92 25.19 4,174,524 +0.27(+1.06%)
Apr 01, 2014 24.82 25.21 24.64 24.93 4,849,480 +0.28(+1.12%)
Mar 31, 2014 24.59 24.75 24.45 24.65 2,880,730 +0.16(+0.65%)
Mar 28, 2014 24.29 24.74 24.13 24.49 2,939,352 +0.29(+1.20%)
Mar 27, 2014 24.32 24.49 23.96 24.20 3,591,012 -0.12(-0.49%)
Mar 26, 2014 24.70 24.84 24.25 24.32 6,461,390 -0.29(-1.20%)
Mar 25, 2014 24.74 24.87 24.52 24.61 4,516,162 +0.05(+0.20%)
Mar 24, 2014 24.77 24.88 24.50 24.57 4,004,356 +0.01(+0.02%)
Mar 21, 2014 25.14 25.14 24.43 24.56 8,418,216 -0.30(-1.19%)
Mar 20, 2014 24.84 24.94 24.61 24.86 2,215,624 -0.10(-0.40%)
Mar 19, 2014 25.23 25.34 24.72 24.95 2,774,964 -0.26(-1.03%)
Mar 18, 2014 24.92 25.41 24.79 25.21 4,335,300 +0.26(+1.04%)
Mar 17, 2014 24.48 25.07 24.42 24.95 5,143,540 +0.69(+2.86%)
Mar 14, 2014 24.09 24.34 24.06 24.26 4,058,892 +0.06(+0.25%)
Mar 13, 2014 24.50 24.71 24.08 24.20 3,378,732 -0.24(-0.98%)
Mar 12, 2014 24.25 24.45 24.04 24.44 2,204,636 +0.03(+0.12%)
Mar 11, 2014 24.53 24.56 24.27 24.41 2,806,740 -0.14(-0.57%)
Mar 10, 2014 24.55 24.70 24.30 24.55 2,534,814 +0.03(+0.10%)
Mar 07, 2014 24.34 24.54 24.30 24.52 2,929,314 +0.24(+1.01%)
Mar 06, 2014 24.38 24.49 24.18 24.28 2,985,088 -0.02(-0.10%)
Mar 05, 2014 23.43 24.37 23.43 24.30 7,857,738 +0.88(+3.76%)
Mar 04, 2014 23.55 23.57 23.32 23.43 2,880,208 +0.16(+0.71%)
Mar 03, 2014 23.52 23.67 22.90 23.26 8,142,024 -0.33(-1.42%)
Feb 28, 2014 23.84 23.84 23.38 23.59 4,934,978 -0.19(-0.80%)
Feb 27, 2014 23.20 23.80 23.11 23.79 5,925,316 +0.61(+2.63%)
Feb 26, 2014 23.05 23.35 23.05 23.18 2,638,938 +0.14(+0.63%)
Feb 25, 2014 23.00 23.12 22.94 23.03 3,434,022 +0.03(+0.13%)
Feb 24, 2014 22.93 23.12 22.80 23.00 2,531,464 +0.20(+0.86%)
Feb 21, 2014 22.82 22.92 22.64 22.80 3,334,320 +0.04(+0.18%)
Feb 20, 2014 22.53 22.79 22.48 22.77 2,414,272 +0.21(+0.95%)
Feb 19, 2014 22.48 22.71 22.39 22.55 2,488,180 -0.04(-0.18%)
Feb 18, 2014 22.50 22.66 22.43 22.59 3,087,620 +0.10(+0.44%)
Feb 14, 2014 22.21 22.49 22.49 22.49 3,069,800 +0.15(+0.69%)
Feb 13, 2014 22.30 22.60 22.23 22.34 4,036,296 -0.09(-0.42%)
Feb 12, 2014 22.43 22.64 22.34 22.43 3,724,082 +0.02(+0.07%)
Feb 11, 2014 22.07 22.47 22.05 22.41 5,257,448 +0.34(+1.54%)
Feb 10, 2014 22.16 22.34 21.66 22.07 4,407,498 -0.04(-0.18%)
Feb 07, 2014 22.23 22.35 21.86 22.11 6,874,374 -0.06(-0.27%)
Feb 06, 2014 22.11 22.33 22.04 22.18 4,929,698 +0.04(+0.19%)
Feb 05, 2014 22.20 22.73 22.10 22.13 10,876,480 +0.18(+0.81%)
Feb 04, 2014 21.46 22.03 21.38 21.95 6,942,786 +0.60(+2.83%)
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.