Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 28.75 28.77 28.09 28.10 515,568 -0.92(-3.17%)
Mar 28, 2014 29.15 29.42 28.90 29.02 729,474 -0.33(-1.12%)
Mar 27, 2014 29.67 30.01 29.33 29.35 658,802 -0.38(-1.28%)
Mar 26, 2014 28.93 29.73 28.89 29.73 1,368,723 +0.52(+1.78%)
Mar 25, 2014 29.24 29.74 29.13 29.21 835,871 -0.38(-1.28%)
Mar 24, 2014 29.40 30.33 29.27 29.59 961,061 +0.06(+0.20%)
Mar 21, 2014 28.95 29.68 28.86 29.53 1,034,143 +0.21(+0.72%)
Mar 20, 2014 29.71 29.91 29.19 29.32 575,522 -0.17(-0.58%)
Mar 19, 2014 29.01 30.52 28.69 29.49 969,986 +0.55(+1.90%)
Mar 18, 2014 29.43 29.61 28.90 28.94 1,016,101 -1.17(-3.89%)
Mar 17, 2014 30.73 30.73 29.95 30.11 1,166,230 -1.49(-4.72%)
Mar 14, 2014 31.32 32.12 30.78 31.60 1,458,219 +0.87(+2.83%)
Mar 13, 2014 29.11 31.19 29.08 30.73 1,170,816 +1.20(+4.06%)
Mar 12, 2014 30.15 30.38 29.40 29.53 840,903 +0.00(+0.00%)
Mar 11, 2014 29.07 29.73 28.72 29.53 793,471 +0.38(+1.30%)
Mar 10, 2014 29.51 30.08 29.07 29.15 492,587 -0.14(-0.48%)
Mar 07, 2014 28.45 29.57 28.44 29.29 785,413 +0.61(+2.13%)
Mar 06, 2014 28.70 29.05 28.55 28.68 677,636 -0.16(-0.55%)
Mar 05, 2014 28.84 29.28 28.64 28.84 618,846 -0.05(-0.17%)
Mar 04, 2014 29.16 29.30 28.75 28.89 891,155 -1.96(-6.35%)
Mar 03, 2014 31.03 31.59 30.18 30.85 1,261,551 +1.64(+5.61%)
Feb 28, 2014 28.78 29.81 28.27 29.21 845,806 +0.47(+1.64%)
Feb 27, 2014 29.32 29.44 28.66 28.74 708,523 -0.09(-0.31%)
Feb 26, 2014 28.45 29.28 28.27 28.83 847,785 +0.37(+1.30%)
Feb 25, 2014 28.42 29.08 28.16 28.46 781,857 -0.03(-0.11%)
Feb 24, 2014 28.43 28.68 28.04 28.49 645,552 -0.19(-0.66%)
Feb 21, 2014 28.06 28.84 27.87 28.68 443,433 +0.29(+1.02%)
Feb 20, 2014 29.18 29.73 28.30 28.39 777,751 -1.10(-3.73%)
Feb 19, 2014 28.01 29.69 27.73 29.49 937,661 +1.89(+6.85%)
Feb 18, 2014 27.76 28.38 27.58 27.60 415,805 -0.38(-1.36%)
Feb 14, 2014 27.98 27.98 27.98 0 -0.43(-1.51%)
Feb 13, 2014 29.48 29.51 28.38 28.41 881,562 -0.24(-0.84%)
Feb 12, 2014 28.89 29.45 28.60 28.65 610,609 -0.63(-2.15%)
Feb 11, 2014 29.88 30.16 28.94 29.28 822,446 -1.12(-3.68%)
Feb 10, 2014 30.26 30.70 29.81 30.40 665,239 -0.05(-0.16%)
Feb 07, 2014 31.53 31.68 29.73 30.45 1,152,743 -1.92(-5.93%)
Feb 06, 2014 35.55 35.55 32.37 32.37 1,190,336 -3.59(-9.98%)
Feb 05, 2014 35.40 36.91 35.06 35.96 1,377,019 +1.27(+3.66%)
Feb 04, 2014 34.83 35.43 34.21 34.69 7,949,905 -0.70(-1.98%)
Feb 03, 2014 33.49 35.77 32.99 35.39 5,314,453 +2.37(+7.18%)
Jan 31, 2014 33.57 33.57 31.78 33.02 1,546,766 +2.43(+7.94%)
Jan 30, 2014 30.12 30.93 29.74 30.59 723,602 -0.49(-1.58%)
Jan 29, 2014 30.55 31.56 29.69 31.08 1,957,232 +1.97(+6.77%)
Jan 28, 2014 30.41 30.53 28.84 29.11 1,238,493 -1.29(-4.24%)
Jan 27, 2014 29.85 32.37 29.33 30.40 2,223,170 +0.46(+1.54%)
Jan 24, 2014 28.26 30.42 28.18 29.94 1,721,662 +2.51(+9.15%)
Jan 23, 2014 27.06 28.12 27.01 27.43 1,085,187 +0.69(+2.58%)
Jan 22, 2014 26.85 27.03 26.66 26.74 530,045 -0.40(-1.47%)
Jan 21, 2014 27.21 27.64 27.12 27.14 585,586 -0.33(-1.20%)
Jan 17, 2014 27.47 27.47 27.47 0 +0.01(+0.04%)
Jan 16, 2014 27.38 27.76 27.28 27.46 434,602 +0.13(+0.48%)
Jan 15, 2014 27.18 27.64 27.18 27.33 425,063 +0.15(+0.55%)
Jan 14, 2014 28.00 28.00 27.15 27.18 1,071,212 -1.15(-4.06%)
Jan 13, 2014 27.48 28.78 27.01 28.33 1,113,391 +0.96(+3.51%)
Jan 10, 2014 27.78 28.13 27.31 27.37 644,930 -0.66(-2.35%)
Jan 09, 2014 27.89 28.19 27.79 28.03 617,450 +0.05(+0.18%)
Jan 08, 2014 28.09 28.19 27.81 27.98 346,622 +0.05(+0.18%)
Jan 07, 2014 28.27 28.29 27.86 27.93 427,158 -0.63(-2.21%)
Jan 06, 2014 28.45 28.86 28.22 28.56 435,346 -0.36(-1.24%)
Jan 03, 2014 28.87 29.24 28.55 28.92 342,017 -0.19(-0.65%)
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.