Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 29.07 29.14 28.66 28.94 8,689,164 -0.07(-0.24%)
Mar 28, 2014 29.46 29.51 28.91 29.01 6,398,897 -0.29(-0.99%)
Mar 27, 2014 29.21 29.39 29.08 29.30 2,984,238 +0.09(+0.31%)
Mar 26, 2014 29.41 29.45 29.16 29.21 3,906,355 -0.05(-0.17%)
Mar 25, 2014 29.27 29.38 29.11 29.26 3,181,985 +0.12(+0.41%)
Mar 24, 2014 29.32 29.38 28.97 29.14 4,632,751 -0.12(-0.41%)
Mar 21, 2014 30.37 30.43 29.19 29.26 9,668,645 -0.83(-2.76%)
Mar 20, 2014 29.81 30.11 29.67 30.09 3,672,359 +0.18(+0.60%)
Mar 19, 2014 29.31 30.11 29.27 29.91 5,692,444 +0.63(+2.15%)
Mar 18, 2014 29.42 29.48 29.25 29.28 5,447,530 -0.10(-0.34%)
Mar 17, 2014 29.48 29.61 29.32 29.38 3,837,073 -0.04(-0.14%)
Mar 14, 2014 29.25 29.82 29.23 29.42 4,021,861 +0.17(+0.58%)
Mar 13, 2014 29.72 29.78 29.06 29.25 4,090,145 -0.45(-1.52%)
Mar 12, 2014 30.07 30.24 29.65 29.70 4,363,340 -0.58(-1.92%)
Mar 11, 2014 30.47 30.63 30.08 30.28 2,641,354 -0.07(-0.23%)
Mar 10, 2014 30.62 30.64 30.20 30.35 3,902,923 -0.23(-0.75%)
Mar 07, 2014 30.88 30.99 30.47 30.58 4,421,485 -0.20(-0.65%)
Mar 06, 2014 30.82 31.05 30.67 30.78 3,617,531 +0.06(+0.20%)
Mar 05, 2014 31.00 31.14 30.59 30.72 4,386,895 -0.17(-0.55%)
Mar 04, 2014 31.23 31.30 30.80 30.89 5,501,450 -0.10(-0.32%)
Mar 03, 2014 30.88 31.18 30.79 30.99 3,534,683 -0.03(-0.10%)
Feb 28, 2014 30.75 31.02 30.63 31.02 5,186,785 +0.30(+0.98%)
Feb 27, 2014 30.40 30.74 30.35 30.72 3,778,003 +0.32(+1.05%)
Feb 26, 2014 30.04 30.45 30.00 30.40 3,647,374 +0.27(+0.90%)
Feb 25, 2014 29.56 30.38 29.55 30.13 4,412,585 +0.43(+1.45%)
Feb 24, 2014 29.80 30.04 29.62 29.70 3,106,683 +0.09(+0.30%)
Feb 21, 2014 29.99 30.03 29.53 29.61 3,235,700 -0.36(-1.20%)
Feb 20, 2014 29.74 30.17 29.64 29.97 4,698,033 +0.22(+0.74%)
Feb 19, 2014 30.04 30.16 29.63 29.75 6,169,876 -0.52(-1.72%)
Feb 18, 2014 29.91 30.59 29.88 30.27 6,087,798 +0.39(+1.31%)
Feb 14, 2014 29.62 29.88 29.88 29.88 5,571,100 +0.21(+0.71%)
Feb 13, 2014 29.93 30.17 29.56 29.67 7,891,612 -0.33(-1.10%)
Feb 12, 2014 29.20 30.13 29.13 30.00 14,394,220 +0.87(+2.99%)
Feb 11, 2014 29.63 29.75 28.77 29.13 29,137,202 -2.01(-6.45%)
Feb 10, 2014 30.78 31.53 30.78 31.14 6,339,692 +0.44(+1.43%)
Feb 07, 2014 30.11 30.80 30.11 30.70 4,134,225 +0.65(+2.16%)
Feb 06, 2014 30.09 30.24 30.00 30.05 3,327,062 -0.08(-0.27%)
Feb 05, 2014 30.10 30.43 29.95 30.13 3,758,430 -0.10(-0.33%)
Feb 04, 2014 30.56 30.75 30.14 30.23 3,657,330 -0.14(-0.46%)
Feb 03, 2014 30.40 30.55 30.14 30.37 6,569,296 +0.01(+0.03%)
Jan 31, 2014 30.39 30.54 30.07 30.36 5,302,177 -0.31(-1.01%)
Jan 30, 2014 31.07 31.33 30.59 30.67 4,700,275 -0.11(-0.36%)
Jan 29, 2014 31.27 31.45 30.72 30.78 3,152,006 -0.66(-2.10%)
Jan 28, 2014 31.32 31.62 31.19 31.44 4,203,385 +0.08(+0.26%)
Jan 27, 2014 31.53 31.62 31.26 31.36 6,933,992 -0.10(-0.32%)
Jan 24, 2014 31.51 31.67 31.30 31.46 4,532,074 -0.28(-0.88%)
Jan 23, 2014 31.46 31.83 31.40 31.74 3,263,824 +0.28(+0.89%)
Jan 22, 2014 31.42 31.67 31.26 31.46 5,693,616 +0.19(+0.61%)
Jan 21, 2014 31.98 32.09 31.26 31.27 5,681,930 -0.46(-1.45%)
Jan 17, 2014 31.91 31.73 31.73 31.73 2,502,500 -0.27(-0.84%)
Jan 16, 2014 31.85 32.08 31.71 32.00 1,960,434 +0.19(+0.60%)
Jan 15, 2014 31.85 31.96 31.68 31.81 2,916,267 -0.04(-0.13%)
Jan 14, 2014 31.94 31.99 31.65 31.85 2,334,139 +0.07(+0.22%)
Jan 13, 2014 32.39 32.42 31.69 31.78 4,042,797 -0.76(-2.34%)
Jan 10, 2014 31.90 32.56 31.86 32.54 2,999,893 +0.58(+1.81%)
Jan 09, 2014 31.83 31.97 31.53 31.96 2,303,237 +0.22(+0.69%)
Jan 08, 2014 31.71 32.09 31.51 31.74 3,965,882 -0.36(-1.12%)
Jan 07, 2014 32.19 32.45 31.95 32.10 2,338,176 +0.12(+0.38%)
Jan 06, 2014 32.30 32.73 31.85 31.98 2,763,150 -0.07(-0.22%)
Jan 03, 2014 32.34 32.50 32.02 32.05 2,524,947 -0.31(-0.96%)
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.