Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 27.46 27.80 27.32 27.72 3,319,890 +0.15(+0.54%)
Apr 29, 2014 27.54 27.73 27.40 27.57 3,421,825 +0.20(+0.74%)
Apr 28, 2014 27.37 27.55 26.63 27.37 4,653,239 +0.12(+0.46%)
Apr 25, 2014 27.70 27.70 27.20 27.24 2,904,640 -0.48(-1.74%)
Apr 24, 2014 28.24 28.39 27.70 27.72 8,371,662 -0.19(-0.70%)
Apr 23, 2014 27.92 28.07 27.59 27.92 4,547,787 -0.14(-0.49%)
Apr 22, 2014 27.95 28.24 27.95 28.05 5,964,882 +0.08(+0.29%)
Apr 21, 2014 27.92 28.17 27.86 27.97 3,790,814 +0.05(+0.20%)
Apr 17, 2014 28.10 27.92 27.92 27.92 4,964,257 -0.29(-1.02%)
Apr 16, 2014 28.65 28.71 27.82 28.21 5,125,686 -0.59(-2.04%)
Apr 15, 2014 28.80 29.04 28.47 28.79 5,174,707 +0.16(+0.56%)
Apr 14, 2014 28.24 28.66 28.08 28.63 4,604,347 +0.64(+2.28%)
Apr 11, 2014 28.18 28.41 27.93 28.00 4,673,876 -0.37(-1.29%)
Apr 10, 2014 29.13 29.54 28.34 28.36 5,587,287 -0.95(-3.24%)
Apr 09, 2014 28.81 29.34 28.71 29.31 4,873,411 +0.51(+1.78%)
Apr 08, 2014 28.22 28.84 28.13 28.80 4,797,351 +0.66(+2.35%)
Apr 07, 2014 28.99 29.16 28.13 28.14 6,458,445 -0.95(-3.28%)
Apr 04, 2014 29.38 29.69 28.93 29.09 10,564,857 +0.01(+0.03%)
Apr 03, 2014 29.15 29.31 28.95 29.08 3,655,701 -0.09(-0.32%)
Apr 02, 2014 28.85 29.23 28.76 29.18 3,902,000 +0.41(+1.41%)
Apr 01, 2014 28.62 28.83 28.35 28.77 3,991,712 +0.17(+0.58%)
Mar 31, 2014 28.49 28.76 28.08 28.60 5,543,760 +0.56(+1.99%)
Mar 28, 2014 28.16 28.53 27.98 28.04 6,670,975 -0.06(-0.22%)
Mar 27, 2014 28.47 28.67 28.11 28.11 13,512,442 -0.33(-1.17%)
Mar 26, 2014 28.93 29.14 28.44 28.44 8,076,167 -0.31(-1.08%)
Mar 25, 2014 28.45 28.81 28.39 28.75 5,719,722 +0.40(+1.39%)
Mar 24, 2014 28.39 28.66 27.94 28.35 10,321,711 -0.95(-3.23%)
Mar 21, 2014 29.04 29.45 28.79 29.30 10,045,439 +0.55(+1.90%)
Mar 20, 2014 28.73 29.10 28.66 28.75 11,803,434 +0.00(+0.01%)
Mar 19, 2014 29.05 29.17 28.68 28.75 5,760,227 -0.29(-0.99%)
Mar 18, 2014 28.96 29.17 28.83 29.04 6,416,449 +0.12(+0.43%)
Mar 17, 2014 28.62 29.07 28.38 28.91 12,055,833 +0.57(+2.00%)
Mar 14, 2014 28.80 29.31 28.31 28.35 11,585,314 -0.46(-1.59%)
Mar 13, 2014 28.90 29.16 28.38 28.80 13,164,666 -0.53(-1.82%)
Mar 12, 2014 28.95 29.37 28.67 29.34 8,700,940 +0.32(+1.10%)
Mar 11, 2014 29.45 29.47 28.99 29.02 8,791,547 -0.29(-0.98%)
Mar 10, 2014 29.41 29.48 29.14 29.31 8,752,585 -0.07(-0.24%)
Mar 07, 2014 30.40 30.40 29.09 29.38 14,779,948 -0.88(-2.89%)
Mar 06, 2014 31.00 31.07 29.88 30.25 10,144,092 -0.60(-1.96%)
Mar 05, 2014 31.19 31.25 30.74 30.86 6,370,285 -0.29(-0.92%)
Mar 04, 2014 31.69 31.80 31.00 31.14 5,593,869 -0.25(-0.79%)
Mar 03, 2014 31.08 31.51 30.89 31.39 4,761,075 +0.07(+0.22%)
Feb 28, 2014 31.51 31.69 31.14 31.32 3,677,921 -0.16(-0.52%)
Feb 27, 2014 31.14 31.55 31.05 31.48 3,893,912 +0.26(+0.84%)
Feb 26, 2014 31.28 31.34 30.80 31.22 4,982,703 +0.33(+1.08%)
Feb 25, 2014 31.13 31.24 30.73 30.89 4,164,971 -0.18(-0.59%)
Feb 24, 2014 30.90 31.21 30.89 31.07 4,176,194 +0.15(+0.49%)
Feb 21, 2014 31.03 31.14 30.73 30.92 5,695,758 -0.22(-0.72%)
Feb 20, 2014 31.41 31.52 30.85 31.14 6,707,970 -0.27(-0.86%)
Feb 19, 2014 31.37 31.70 31.36 31.42 4,118,026 -0.07(-0.22%)
Feb 18, 2014 31.53 31.70 31.45 31.48 4,868,101 -0.08(-0.25%)
Feb 14, 2014 31.82 31.56 31.56 31.56 6,734,677 -0.29(-0.92%)
Feb 13, 2014 31.31 31.97 30.89 31.86 14,491,401 -1.15(-3.50%)
Feb 12, 2014 33.84 34.32 32.91 33.01 11,961,705 -0.85(-2.52%)
Feb 11, 2014 33.72 34.05 33.41 33.86 8,690,611 +0.33(+0.97%)
Feb 10, 2014 33.11 33.76 33.01 33.54 5,747,153 +0.35(+1.05%)
Feb 07, 2014 32.51 33.32 32.21 33.19 4,896,546 +0.86(+2.66%)
Feb 06, 2014 32.22 32.62 32.13 32.33 6,110,474 +0.11(+0.34%)
Feb 05, 2014 32.28 32.52 31.54 32.22 5,812,887 -0.41(-1.26%)
Feb 04, 2014 32.73 32.93 32.10 32.63 3,474,113 +0.12(+0.38%)
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.