Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 26.71 27.49 26.20 27.16 36,893 +0.41(+1.53%)
Apr 29, 2014 27.37 27.37 26.47 26.75 41,898 -0.52(-1.91%)
Apr 28, 2014 28.10 28.24 26.74 27.27 37,994 -0.75(-2.68%)
Apr 25, 2014 28.25 28.45 27.94 28.02 101,426 -0.41(-1.44%)
Apr 24, 2014 28.54 28.64 28.32 28.43 45,865 -0.07(-0.25%)
Apr 23, 2014 28.57 28.68 28.29 28.50 30,482 -0.06(-0.21%)
Apr 22, 2014 28.01 28.68 27.95 28.56 26,338 +0.49(+1.75%)
Apr 21, 2014 27.61 28.27 27.21 28.07 40,549 +0.41(+1.48%)
Apr 17, 2014 27.06 27.66 27.66 27.66 21,200 +0.42(+1.54%)
Apr 16, 2014 26.90 27.47 26.68 27.24 28,578 +0.44(+1.64%)
Apr 15, 2014 27.53 27.57 25.95 26.80 51,668 -0.67(-2.44%)
Apr 14, 2014 27.45 27.77 27.22 27.47 28,514 +0.27(+0.99%)
Apr 11, 2014 26.69 27.43 26.69 27.20 59,679 +0.20(+0.74%)
Apr 10, 2014 27.37 27.49 26.35 27.00 55,279 -0.49(-1.78%)
Apr 09, 2014 26.61 27.50 26.48 27.49 50,564 +0.96(+3.62%)
Apr 08, 2014 28.15 28.44 26.07 26.53 139,820 -1.50(-5.35%)
Apr 07, 2014 29.18 29.24 27.50 28.03 57,364 -1.21(-4.14%)
Apr 04, 2014 30.66 30.66 28.82 29.24 40,183 -1.37(-4.48%)
Apr 03, 2014 30.36 31.47 30.36 30.61 36,660 +0.21(+0.69%)
Apr 02, 2014 29.57 30.45 29.35 30.40 50,470 +0.48(+1.60%)
Apr 01, 2014 29.42 30.00 29.29 29.92 49,869 +0.64(+2.19%)
Mar 31, 2014 29.15 29.36 28.93 29.28 102,272 +0.26(+0.90%)
Mar 28, 2014 29.16 29.70 28.84 29.02 56,923 -0.16(-0.55%)
Mar 27, 2014 30.30 30.30 28.80 29.18 53,006 -1.03(-3.41%)
Mar 26, 2014 31.50 31.54 30.19 30.21 49,079 -1.30(-4.13%)
Mar 25, 2014 32.07 32.79 31.48 31.51 57,337 -0.32(-1.01%)
Mar 24, 2014 33.51 33.62 31.63 31.83 61,780 -1.53(-4.59%)
Mar 21, 2014 33.02 33.81 32.97 33.36 98,231 +0.52(+1.58%)
Mar 20, 2014 32.15 32.92 31.99 32.84 33,699 +0.66(+2.05%)
Mar 19, 2014 31.45 32.23 31.45 32.18 28,248 +0.11(+0.34%)
Mar 18, 2014 31.91 32.65 31.86 32.07 53,200 +0.27(+0.85%)
Mar 17, 2014 31.97 32.00 31.29 31.80 41,160 -0.04(-0.13%)
Mar 14, 2014 31.64 31.91 31.57 31.84 26,383 +0.09(+0.28%)
Mar 13, 2014 32.02 32.20 31.56 31.75 40,694 -0.16(-0.50%)
Mar 12, 2014 31.82 32.33 31.61 31.91 31,162 -0.01(-0.03%)
Mar 11, 2014 32.23 32.54 31.83 31.92 25,594 -0.33(-1.02%)
Mar 10, 2014 32.15 32.25 31.63 32.25 26,265 +0.13(+0.40%)
Mar 07, 2014 32.42 32.42 31.79 32.12 15,419 -0.02(-0.06%)
Mar 06, 2014 32.59 32.80 32.06 32.14 17,174 -0.25(-0.77%)
Mar 05, 2014 32.33 32.61 32.08 32.39 18,315 +0.10(+0.31%)
Mar 04, 2014 32.56 32.72 32.10 32.29 73,209 +0.16(+0.50%)
Mar 03, 2014 31.94 32.39 31.11 32.13 86,736 -0.27(-0.83%)
Feb 28, 2014 32.49 32.78 32.23 32.40 62,480 -0.03(-0.09%)
Feb 27, 2014 32.24 32.44 32.15 32.43 44,211 -0.02(-0.06%)
Feb 26, 2014 32.46 32.99 32.30 32.45 166,707 +0.04(+0.12%)
Feb 25, 2014 32.22 32.48 32.22 32.41 77,188 +0.10(+0.31%)
Feb 24, 2014 31.50 32.47 31.50 32.31 63,426 +0.74(+2.34%)
Feb 21, 2014 31.80 31.86 31.32 31.57 81,631 -0.02(-0.06%)
Feb 20, 2014 30.30 31.65 30.27 31.59 38,886 +1.22(+4.02%)
Feb 19, 2014 30.98 31.18 30.27 30.37 47,255 -0.81(-2.60%)
Feb 18, 2014 31.02 31.34 30.96 31.18 65,592 +0.16(+0.52%)
Feb 14, 2014 30.81 31.02 31.02 31.02 45,300 +0.18(+0.58%)
Feb 13, 2014 29.62 31.41 29.62 30.84 99,837 +0.91(+3.04%)
Feb 12, 2014 30.06 30.25 29.53 29.93 60,155 -0.20(-0.66%)
Feb 11, 2014 30.09 30.40 29.92 30.13 171,081 -0.02(-0.07%)
Feb 10, 2014 30.15 30.15 29.71 30.15 99,780 +0.00(+0.00%)
Feb 07, 2014 29.75 30.15 29.17 30.15 94,592 +0.41(+1.38%)
Feb 06, 2014 29.50 29.75 29.28 29.74 85,400 +0.37(+1.26%)
Feb 05, 2014 29.35 29.90 28.98 29.37 80,860 -0.09(-0.31%)
Feb 04, 2014 28.96 29.74 28.40 29.46 164,060 +2.14(+7.83%)
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.