Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 29.22 29.28 29.06 29.19 12,364,368 +0.19(+0.66%)
Apr 29, 2014 28.82 29.25 28.80 29.00 12,719,373 +0.72(+2.55%)
Apr 28, 2014 28.41 28.46 28.20 28.28 8,657,412 -0.39(-1.37%)
Apr 25, 2014 28.77 28.84 28.64 28.67 8,198,040 +0.19(+0.67%)
Apr 24, 2014 28.35 28.54 28.23 28.48 8,489,734 +0.33(+1.19%)
Apr 23, 2014 28.17 28.23 28.09 28.15 5,896,297 -0.13(-0.47%)
Apr 22, 2014 28.34 28.38 28.23 28.28 4,559,293 +0.01(+0.02%)
Apr 21, 2014 28.22 28.33 28.16 28.27 4,577,351 +0.09(+0.31%)
Apr 17, 2014 28.02 28.19 28.19 28.19 6,199,052 +0.28(+1.01%)
Apr 16, 2014 27.83 27.90 27.74 27.90 5,362,545 +0.36(+1.30%)
Apr 15, 2014 27.58 27.66 27.34 27.55 8,269,501 +0.13(+0.48%)
Apr 14, 2014 27.19 27.56 27.18 27.41 8,405,300 +0.05(+0.19%)
Apr 11, 2014 27.58 27.69 27.36 27.36 11,069,585 -0.48(-1.72%)
Apr 10, 2014 28.09 28.22 27.81 27.84 5,522,721 -0.29(-1.02%)
Apr 09, 2014 28.00 28.16 27.81 28.13 6,213,722 +0.47(+1.71%)
Apr 08, 2014 27.84 27.92 27.61 27.66 6,436,095 -0.09(-0.31%)
Apr 07, 2014 27.94 27.96 27.74 27.74 4,107,090 -0.20(-0.70%)
Apr 04, 2014 28.07 28.18 27.91 27.94 6,549,802 +0.07(+0.27%)
Apr 03, 2014 27.92 27.94 27.78 27.86 4,838,087 -0.07(-0.25%)
Apr 02, 2014 28.04 28.13 27.92 27.93 10,740,647 +0.00(+0.00%)
Apr 01, 2014 27.86 27.96 27.84 27.93 5,807,605 +0.20(+0.71%)
Mar 31, 2014 27.91 27.93 27.66 27.74 7,397,151 -0.16(-0.56%)
Mar 28, 2014 27.62 27.96 27.58 27.89 12,942,154 +0.46(+1.68%)
Mar 27, 2014 27.21 27.47 27.15 27.43 6,506,228 +0.35(+1.28%)
Mar 26, 2014 27.45 27.48 27.09 27.09 8,733,674 -0.02(-0.08%)
Mar 25, 2014 26.83 27.18 26.83 27.11 8,538,115 +0.18(+0.66%)
Mar 24, 2014 26.98 27.02 26.73 26.93 13,356,103 +0.11(+0.41%)
Mar 21, 2014 26.80 27.06 26.73 26.82 32,036,086 -0.01(-0.02%)
Mar 20, 2014 26.77 26.92 26.69 26.83 26,800,636 -0.46(-1.69%)
Mar 19, 2014 27.42 27.55 27.19 27.29 7,091,223 -0.14(-0.50%)
Mar 18, 2014 27.37 27.52 27.32 27.43 9,616,119 -0.06(-0.21%)
Mar 17, 2014 27.37 27.60 27.29 27.48 8,514,848 -0.02(-0.06%)
Mar 14, 2014 27.40 27.57 27.40 27.50 6,764,373 +0.06(+0.21%)
Mar 13, 2014 27.89 27.90 27.40 27.44 6,263,021 -0.36(-1.29%)
Mar 12, 2014 27.74 27.86 27.70 27.80 3,769,483 -0.01(-0.02%)
Mar 11, 2014 27.92 28.05 27.74 27.81 4,544,449 -0.13(-0.45%)
Mar 10, 2014 27.81 27.94 27.75 27.93 4,099,486 +0.01(+0.02%)
Mar 07, 2014 27.98 28.02 27.77 27.93 10,240,200 -0.21(-0.74%)
Mar 06, 2014 28.04 28.23 28.04 28.13 7,829,900 -0.02(-0.06%)
Mar 05, 2014 28.20 28.35 28.05 28.15 9,731,180 -0.30(-1.05%)
Mar 04, 2014 28.42 28.51 28.27 28.45 11,205,270 +0.20(+0.69%)
Mar 03, 2014 28.48 28.76 28.19 28.26 16,608,499 -0.93(-3.18%)
Feb 28, 2014 28.99 29.35 28.99 29.18 9,611,572 +0.12(+0.40%)
Feb 27, 2014 29.05 29.15 28.91 29.07 9,672,225 -0.01(-0.02%)
Feb 26, 2014 29.19 29.25 28.99 29.07 8,563,640 -0.14(-0.49%)
Feb 25, 2014 29.25 29.42 29.08 29.22 14,092,741 +0.23(+0.80%)
Feb 24, 2014 28.83 29.17 28.72 28.99 15,103,250 +0.27(+0.92%)
Feb 21, 2014 28.84 28.95 28.69 28.72 10,895,088 -0.03(-0.10%)
Feb 20, 2014 28.68 28.81 28.61 28.75 13,955,134 +0.31(+1.07%)
Feb 19, 2014 28.43 28.66 28.37 28.45 9,475,684 -0.05(-0.16%)
Feb 18, 2014 28.45 28.62 28.41 28.49 17,371,590 +0.35(+1.23%)
Feb 14, 2014 27.98 28.15 28.15 28.15 4,504,791 +0.21(+0.74%)
Feb 13, 2014 27.76 28.01 27.73 27.94 6,117,583 +0.04(+0.14%)
Feb 12, 2014 28.01 28.03 27.81 27.90 7,947,789 +0.20(+0.71%)
Feb 11, 2014 27.37 27.78 27.32 27.70 8,357,849 +0.63(+2.34%)
Feb 10, 2014 26.98 27.07 26.92 27.07 4,267,908 -0.06(-0.23%)
Feb 07, 2014 26.92 27.15 26.91 27.13 4,981,732 +0.17(+0.61%)
Feb 06, 2014 26.55 26.99 26.50 26.97 10,308,480 +0.73(+2.78%)
Feb 05, 2014 26.34 26.41 26.12 26.24 6,566,198 -0.13(-0.50%)
Feb 04, 2014 26.20 26.55 26.18 26.37 9,251,299 +0.09(+0.35%)
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.