Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 28.99 29.05 28.79 28.99 17,737,864 -0.01(-0.03%)
Apr 29, 2014 29.22 29.33 28.85 29.00 23,936,276 -0.12(-0.41%)
Apr 28, 2014 29.51 29.57 28.66 29.12 26,144,010 -0.21(-0.73%)
Apr 25, 2014 29.56 29.66 29.12 29.33 44,114,240 +0.15(+0.51%)
Apr 24, 2014 29.36 29.58 28.78 29.19 37,941,160 +0.29(+0.99%)
Apr 23, 2014 29.34 29.34 28.83 28.90 21,633,062 -0.31(-1.07%)
Apr 22, 2014 28.96 29.26 28.87 29.21 21,586,784 +0.28(+0.95%)
Apr 21, 2014 28.87 28.99 28.68 28.94 14,847,155 +0.14(+0.47%)
Apr 17, 2014 28.97 29.31 28.80 28.80 22,520,150 -0.26(-0.90%)
Apr 16, 2014 28.60 29.10 28.39 29.06 27,468,552 +0.78(+2.76%)
Apr 15, 2014 28.72 28.78 27.89 28.28 37,660,564 -0.17(-0.61%)
Apr 14, 2014 28.59 28.76 28.21 28.46 29,655,826 +0.24(+0.84%)
Apr 11, 2014 28.65 28.79 28.20 28.22 39,865,864 -0.61(-2.12%)
Apr 10, 2014 29.86 29.86 28.81 28.83 32,578,686 -0.93(-3.12%)
Apr 09, 2014 29.41 29.84 29.23 29.76 22,056,876 +0.41(+1.40%)
Apr 08, 2014 29.00 29.43 28.94 29.35 25,966,690 +0.43(+1.49%)
Apr 07, 2014 29.23 29.31 28.76 28.92 27,011,612 -0.46(-1.57%)
Apr 04, 2014 30.20 30.34 29.28 29.38 28,518,834 -0.63(-2.11%)
Apr 03, 2014 30.32 30.52 29.90 30.01 17,452,886 -0.24(-0.79%)
Apr 02, 2014 30.52 30.53 30.07 30.25 20,227,166 -0.14(-0.46%)
Apr 01, 2014 30.23 30.78 30.14 30.39 21,290,114 +0.26(+0.86%)
Mar 31, 2014 30.34 30.55 30.04 30.13 18,808,118 -0.13(-0.43%)
Mar 28, 2014 30.09 30.41 29.99 30.26 16,033,836 +0.12(+0.41%)
Mar 27, 2014 30.00 30.36 29.84 30.13 30,874,172 -0.06(-0.19%)
Mar 26, 2014 30.76 30.79 30.18 30.19 20,389,872 -0.44(-1.43%)
Mar 25, 2014 31.38 31.41 30.50 30.63 25,741,142 -0.48(-1.53%)
Mar 24, 2014 31.57 31.66 30.88 31.11 24,402,960 -0.39(-1.23%)
Mar 21, 2014 32.11 32.29 31.46 31.49 43,926,692 -0.10(-0.32%)
Mar 20, 2014 31.32 31.67 31.04 31.60 33,738,088 +0.43(+1.38%)
Mar 19, 2014 30.79 31.75 30.72 31.17 60,852,000 +0.54(+1.76%)
Mar 18, 2014 30.52 30.73 30.40 30.63 14,608,455 +0.17(+0.57%)
Mar 17, 2014 30.71 30.79 30.31 30.46 26,841,112 -0.04(-0.12%)
Mar 14, 2014 30.42 30.75 30.39 30.49 21,830,356 -0.07(-0.21%)
Mar 13, 2014 31.14 31.37 30.39 30.56 27,720,406 -0.49(-1.59%)
Mar 12, 2014 30.61 31.06 30.59 31.05 25,318,302 +0.25(+0.80%)
Mar 11, 2014 30.38 30.96 30.32 30.80 44,681,764 +0.60(+2.00%)
Mar 10, 2014 30.07 30.23 29.88 30.20 21,029,492 +0.20(+0.67%)
Mar 07, 2014 29.97 30.01 29.65 30.00 20,425,920 +0.16(+0.52%)
Mar 06, 2014 29.49 30.11 29.47 29.84 33,521,796 +0.57(+1.95%)
Mar 05, 2014 29.56 29.60 29.10 29.27 23,664,450 -0.15(-0.50%)
Mar 04, 2014 29.33 29.54 29.17 29.42 29,779,560 +0.49(+1.69%)
Mar 03, 2014 28.74 29.04 28.74 28.93 29,833,634 -0.20(-0.69%)
Feb 28, 2014 29.37 29.53 28.94 29.13 54,717,892 -0.51(-1.70%)
Feb 27, 2014 29.40 29.66 29.33 29.64 27,494,858 +0.17(+0.57%)
Feb 26, 2014 29.07 29.65 28.72 29.47 46,593,312 +0.50(+1.74%)
Feb 25, 2014 29.77 29.83 28.96 28.96 45,349,148 -0.83(-2.77%)
Feb 24, 2014 29.83 29.92 29.57 29.79 29,067,356 +0.00(+0.00%)
Feb 21, 2014 30.29 30.32 29.77 29.79 27,494,858 -0.41(-1.35%)
Feb 20, 2014 30.13 30.26 29.76 30.20 20,831,712 +0.09(+0.31%)
Feb 19, 2014 30.32 30.50 30.07 30.10 23,798,414 -0.27(-0.88%)
Feb 18, 2014 30.79 30.79 30.36 30.37 26,606,308 -0.44(-1.41%)
Feb 14, 2014 30.52 30.83 30.39 30.80 20,072,742 +0.14(+0.46%)
Feb 13, 2014 30.20 30.66 30.13 30.66 20,576,448 +0.32(+1.06%)
Feb 12, 2014 30.58 30.82 30.26 30.34 24,251,458 -0.24(-0.79%)
Feb 11, 2014 30.74 30.87 30.30 30.59 39,273,496 -0.12(-0.40%)
Feb 10, 2014 30.51 30.87 30.51 30.71 31,529,380 +0.31(+1.03%)
Feb 07, 2014 30.22 30.58 29.84 30.40 35,701,764 +0.69(+2.32%)
Feb 06, 2014 29.01 29.89 28.97 29.71 33,657,708 +0.77(+2.65%)
Feb 05, 2014 28.78 29.04 28.58 28.94 26,685,714 -0.07(-0.23%)
Feb 04, 2014 28.74 29.23 28.48 29.01 49,788,000 +0.80(+2.82%)
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.