Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 29.50 30.25 29.44 30.25 3,862,793 +0.67(+2.25%)
Apr 29, 2014 29.68 29.69 29.50 29.58 2,628,828 +0.15(+0.52%)
Apr 28, 2014 29.42 29.56 29.07 29.43 2,612,265 +0.21(+0.72%)
Apr 25, 2014 29.46 29.61 29.21 29.22 2,137,904 -0.38(-1.30%)
Apr 24, 2014 29.81 29.84 29.52 29.61 2,225,951 +0.03(+0.10%)
Apr 23, 2014 29.66 29.76 29.56 29.58 2,099,080 -0.08(-0.27%)
Apr 22, 2014 29.43 29.73 29.42 29.66 2,063,703 +0.11(+0.37%)
Apr 21, 2014 29.74 29.82 29.45 29.55 1,822,332 -0.07(-0.22%)
Apr 17, 2014 29.51 29.61 29.61 29.61 2,196,953 +0.04(+0.12%)
Apr 16, 2014 29.72 29.83 29.35 29.58 2,583,825 +0.14(+0.49%)
Apr 15, 2014 29.08 29.50 28.98 29.43 3,693,221 +0.27(+0.94%)
Apr 14, 2014 29.11 29.29 28.82 29.16 2,793,298 +0.27(+0.95%)
Apr 11, 2014 29.29 29.39 28.79 28.88 4,461,990 -0.51(-1.75%)
Apr 10, 2014 29.88 30.11 29.38 29.40 5,097,390 -0.44(-1.48%)
Apr 09, 2014 29.95 30.04 29.52 29.84 4,174,346 -0.04(-0.15%)
Apr 08, 2014 29.88 30.06 29.69 29.88 3,415,541 -0.03(-0.10%)
Apr 07, 2014 29.81 30.01 29.49 29.91 4,968,718 -0.09(-0.31%)
Apr 04, 2014 31.15 31.15 29.99 30.00 4,401,063 -0.96(-3.11%)
Apr 03, 2014 31.33 31.33 30.58 30.97 3,543,398 -0.01(-0.02%)
Apr 02, 2014 30.53 31.03 30.52 30.97 4,485,968 +0.22(+0.73%)
Apr 01, 2014 30.76 30.77 30.42 30.75 3,574,267 -0.07(-0.23%)
Mar 31, 2014 30.84 31.05 30.72 30.82 3,543,441 +0.03(+0.09%)
Mar 28, 2014 30.81 31.13 30.55 30.79 2,565,811 +0.03(+0.09%)
Mar 27, 2014 31.27 31.52 30.21 30.76 4,834,123 +0.43(+1.43%)
Mar 26, 2014 30.76 30.88 30.32 30.33 3,569,276 -0.40(-1.29%)
Mar 25, 2014 30.84 30.89 30.40 30.73 2,294,809 +0.09(+0.28%)
Mar 24, 2014 31.10 31.18 30.51 30.64 2,923,736 -0.35(-1.14%)
Mar 21, 2014 31.38 31.38 30.82 30.99 6,720,158 -0.06(-0.19%)
Mar 20, 2014 30.71 31.18 30.62 31.05 3,452,826 +0.25(+0.82%)
Mar 19, 2014 30.88 31.02 30.56 30.80 2,318,319 -0.08(-0.26%)
Mar 18, 2014 30.68 30.96 30.58 30.88 2,058,804 +0.32(+1.04%)
Mar 17, 2014 30.53 30.69 30.37 30.56 1,763,984 +0.30(+1.00%)
Mar 14, 2014 30.19 30.34 29.98 30.26 2,811,288 +0.09(+0.31%)
Mar 13, 2014 30.77 30.77 30.13 30.16 2,399,376 -0.51(-1.67%)
Mar 12, 2014 30.42 30.69 30.32 30.68 2,584,128 +0.07(+0.21%)
Mar 11, 2014 30.75 30.82 30.50 30.61 1,427,389 -0.09(-0.28%)
Mar 10, 2014 30.83 30.93 30.58 30.70 2,271,939 -0.15(-0.49%)
Mar 07, 2014 30.41 31.07 30.41 30.85 3,539,894 +0.45(+1.48%)
Mar 06, 2014 30.47 30.54 30.33 30.40 2,201,161 -0.01(-0.05%)
Mar 05, 2014 30.58 30.62 30.24 30.42 2,641,864 -0.22(-0.71%)
Mar 04, 2014 30.24 30.76 30.18 30.63 3,915,595 +0.84(+2.82%)
Mar 03, 2014 30.06 30.21 29.66 29.79 2,451,281 -0.42(-1.39%)
Feb 28, 2014 29.99 30.37 29.78 30.21 3,378,358 +0.15(+0.51%)
Feb 27, 2014 30.16 30.19 29.82 30.06 4,513,770 -0.07(-0.22%)
Feb 26, 2014 29.97 30.31 29.79 30.13 4,520,833 +0.27(+0.90%)
Feb 25, 2014 30.13 30.29 29.84 29.86 4,168,639 -0.19(-0.63%)
Feb 24, 2014 29.98 30.33 29.92 30.05 2,238,245 +0.13(+0.44%)
Feb 21, 2014 30.09 30.22 29.59 29.92 4,017,488 +0.06(+0.19%)
Feb 20, 2014 29.90 30.03 29.67 29.86 3,189,009 -0.17(-0.58%)
Feb 19, 2014 30.06 30.37 29.95 30.03 3,278,951 -0.01(-0.02%)
Feb 18, 2014 30.09 30.11 29.89 30.04 3,775,762 -0.05(-0.17%)
Feb 14, 2014 29.92 30.09 30.09 30.09 2,876,426 +0.04(+0.12%)
Feb 13, 2014 29.67 30.13 29.66 30.05 2,359,352 +0.05(+0.17%)
Feb 12, 2014 29.93 30.16 29.75 30.00 2,969,953 +0.22(+0.73%)
Feb 11, 2014 29.99 29.99 29.45 29.79 2,840,515 +0.32(+1.08%)
Feb 10, 2014 29.47 29.56 29.35 29.47 4,652,258 -0.12(-0.42%)
Feb 07, 2014 30.30 30.30 29.35 29.59 5,148,751 -0.08(-0.27%)
Feb 06, 2014 29.45 29.70 29.41 29.67 2,239,583 +0.20(+0.66%)
Feb 05, 2014 29.42 29.54 29.16 29.48 4,154,893 -0.07(-0.23%)
Feb 04, 2014 29.23 29.75 29.12 29.54 5,207,616 +0.31(+1.07%)
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.