Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 29.58 29.75 29.05 29.72 1,015,360 +0.12(+0.41%)
Apr 29, 2014 29.63 29.78 29.23 29.60 1,199,876 +0.19(+0.64%)
Apr 28, 2014 29.84 29.93 28.72 29.42 1,675,019 -0.29(-0.96%)
Apr 25, 2014 29.63 29.97 29.46 29.70 1,197,951 +0.06(+0.20%)
Apr 24, 2014 29.96 30.07 29.38 29.64 757,953 -0.17(-0.56%)
Apr 23, 2014 29.58 30.28 29.58 29.81 2,107,524 +0.31(+1.05%)
Apr 22, 2014 29.57 29.90 29.49 29.50 1,079,760 -0.20(-0.66%)
Apr 21, 2014 29.65 29.83 29.46 29.69 2,090,241 +0.56(+1.91%)
Apr 17, 2014 29.29 29.14 29.14 29.14 672,025 -0.15(-0.51%)
Apr 16, 2014 29.38 29.49 29.09 29.29 797,916 +0.28(+0.96%)
Apr 15, 2014 29.02 29.33 28.56 29.01 1,463,431 +0.05(+0.18%)
Apr 14, 2014 29.05 29.35 28.74 28.96 2,502,723 +0.07(+0.23%)
Apr 11, 2014 28.80 29.01 28.55 28.89 1,719,998 -0.05(-0.18%)
Apr 10, 2014 28.74 29.06 28.29 28.94 2,658,771 +0.27(+0.94%)
Apr 09, 2014 28.14 28.68 28.09 28.67 1,474,982 +0.59(+2.12%)
Apr 08, 2014 27.62 28.18 27.56 28.08 1,576,795 +0.47(+1.69%)
Apr 07, 2014 28.14 28.20 27.56 27.61 1,317,764 -0.62(-2.19%)
Apr 04, 2014 28.89 29.03 28.20 28.23 1,558,819 -0.55(-1.91%)
Apr 03, 2014 28.67 29.11 28.67 28.78 972,431 +0.05(+0.18%)
Apr 02, 2014 28.59 29.27 28.45 28.72 1,738,368 +0.16(+0.55%)
Apr 01, 2014 28.40 28.81 28.36 28.56 1,318,309 +0.07(+0.24%)
Mar 31, 2014 28.69 28.90 28.46 28.50 2,574,053 +0.50(+1.80%)
Mar 28, 2014 27.47 28.38 27.33 27.99 1,346,196 +0.53(+1.92%)
Mar 27, 2014 27.86 28.19 27.43 27.47 1,927,214 -0.37(-1.32%)
Mar 26, 2014 27.93 28.41 27.69 27.84 1,354,686 +0.07(+0.24%)
Mar 25, 2014 28.18 28.41 27.58 27.77 1,550,889 -0.43(-1.52%)
Mar 24, 2014 28.59 28.84 27.96 28.20 1,185,906 -0.41(-1.45%)
Mar 21, 2014 28.29 28.90 28.27 28.61 2,198,141 +0.43(+1.52%)
Mar 20, 2014 28.20 28.42 28.10 28.18 1,164,115 -0.04(-0.13%)
Mar 19, 2014 27.77 28.39 27.74 28.22 2,095,270 +0.50(+1.79%)
Mar 18, 2014 27.34 27.77 27.20 27.72 1,704,335 +0.39(+1.43%)
Mar 17, 2014 27.51 27.84 27.30 27.33 1,581,318 -0.09(-0.33%)
Mar 14, 2014 27.39 27.80 27.22 27.42 1,603,809 -0.02(-0.06%)
Mar 13, 2014 27.68 27.96 27.38 27.44 2,343,594 -0.32(-1.17%)
Mar 12, 2014 27.74 28.03 27.48 27.76 1,636,804 -0.08(-0.30%)
Mar 11, 2014 28.01 28.07 27.47 27.84 2,646,351 -0.11(-0.38%)
Mar 10, 2014 27.51 28.09 27.18 27.95 5,202,079 +0.88(+3.25%)
Mar 07, 2014 26.01 27.09 25.28 27.07 20,635,794 +5.06(+22.97%)
Mar 06, 2014 22.00 22.24 21.69 22.01 2,320,306 -0.04(-0.17%)
Mar 05, 2014 21.97 22.20 21.85 22.05 1,354,081 +0.12(+0.55%)
Mar 04, 2014 22.66 22.73 21.91 21.93 2,401,086 -0.49(-2.18%)
Mar 03, 2014 22.12 22.71 22.01 22.42 1,382,998 +0.18(+0.81%)
Feb 28, 2014 22.14 22.43 22.01 22.24 912,427 +0.08(+0.37%)
Feb 27, 2014 22.01 22.26 21.81 22.15 1,842,162 +0.16(+0.72%)
Feb 26, 2014 21.41 22.04 21.38 22.00 2,387,829 +0.62(+2.89%)
Feb 25, 2014 21.08 21.42 20.93 21.38 1,106,164 +0.30(+1.43%)
Feb 24, 2014 20.69 21.21 20.59 21.08 1,326,275 +0.49(+2.38%)
Feb 21, 2014 20.15 20.79 20.10 20.59 1,036,292 +0.43(+2.13%)
Feb 20, 2014 20.13 20.36 20.02 20.16 1,001,431 -0.07(-0.33%)
Feb 19, 2014 20.15 20.57 20.14 20.23 1,965,000 +0.09(+0.45%)
Feb 18, 2014 20.48 20.85 20.11 20.14 3,135,476 +0.35(+1.75%)
Feb 14, 2014 19.97 19.79 19.79 19.79 1,437,340 -0.20(-0.98%)
Feb 13, 2014 19.65 20.25 19.61 19.99 930,826 +0.23(+1.14%)
Feb 12, 2014 20.42 20.65 19.70 19.76 1,550,205 -0.75(-3.63%)
Feb 11, 2014 19.99 20.54 19.87 20.51 2,670,737 +0.55(+2.75%)
Feb 10, 2014 19.97 20.08 19.72 19.96 657,470 -0.08(-0.38%)
Feb 07, 2014 20.03 20.34 19.96 20.03 827,129 +0.06(+0.30%)
Feb 06, 2014 19.35 20.08 19.29 19.97 1,697,682 +0.62(+3.23%)
Feb 05, 2014 19.48 19.54 19.19 19.35 1,218,527 -0.14(-0.70%)
Feb 04, 2014 19.44 19.60 19.32 19.48 1,366,861 +0.13(+0.66%)
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.