Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 28.13 28.52 28.01 28.43 10,156 +0.18(+0.64%)
Apr 29, 2014 28.41 28.45 28.25 28.25 1,449 +0.19(+0.68%)
Apr 28, 2014 28.49 28.54 27.91 28.06 12,653 -0.41(-1.44%)
Apr 25, 2014 28.85 28.85 28.43 28.47 5,607 -0.59(-2.04%)
Apr 24, 2014 29.07 29.09 29.04 29.06 2,932 -0.21(-0.71%)
Apr 23, 2014 29.44 29.44 29.18 29.27 5,053 -0.14(-0.48%)
Apr 22, 2014 29.19 29.52 29.19 29.41 10,361 +0.28(+0.96%)
Apr 21, 2014 29.10 29.13 28.93 29.13 8,627 +0.14(+0.48%)
Apr 17, 2014 28.99 28.99 28.99 0 +0.34(+1.19%)
Apr 16, 2014 28.54 28.73 28.47 28.65 2,852 +0.25(+0.88%)
Apr 15, 2014 28.43 28.43 27.96 28.40 3,464 +0.24(+0.85%)
Apr 14, 2014 28.40 28.60 28.16 28.16 1,925 -0.06(-0.21%)
Apr 11, 2014 28.27 28.52 28.05 28.22 5,241 -0.37(-1.30%)
Apr 10, 2014 29.32 29.32 28.48 28.59 3,011 -0.89(-3.02%)
Apr 09, 2014 29.14 29.48 29.04 29.48 10,992 +0.49(+1.69%)
Apr 08, 2014 28.78 29.00 28.74 28.99 6,803 +0.16(+0.55%)
Apr 07, 2014 29.22 29.22 28.58 28.83 36,380 -0.55(-1.87%)
Apr 04, 2014 30.27 30.27 29.36 29.38 7,487 -0.84(-2.78%)
Apr 03, 2014 30.54 30.54 30.09 30.22 5,288 -0.29(-0.94%)
Apr 02, 2014 30.47 30.51 30.32 30.51 8,943 +0.16(+0.51%)
Apr 01, 2014 30.03 30.35 30.03 30.35 98,664 +0.51(+1.71%)
Mar 31, 2014 29.56 29.84 29.45 29.84 1,664 +0.56(+1.91%)
Mar 28, 2014 29.73 29.73 29.28 29.28 1,476 -0.04(-0.14%)
Mar 27, 2014 29.23 29.52 29.14 29.32 3,220 -0.13(-0.44%)
Mar 26, 2014 30.23 30.23 29.45 29.45 11,515 -0.64(-2.13%)
Mar 25, 2014 30.31 30.36 29.88 30.09 12,115 -0.03(-0.10%)
Mar 24, 2014 30.12 30.12 29.80 30.12 3,760 -0.39(-1.28%)
Mar 21, 2014 30.84 30.93 30.51 30.51 2,486 -0.20(-0.65%)
Mar 20, 2014 30.63 30.73 30.46 30.71 1,895 -0.00(-0.00%)
Mar 19, 2014 30.77 30.77 30.65 30.71 4,907 -0.12(-0.38%)
Mar 18, 2014 30.44 30.84 30.44 30.83 4,430 +0.49(+1.60%)
Mar 17, 2014 30.24 30.55 30.24 30.34 8,222 +0.25(+0.83%)
Mar 14, 2014 29.81 30.09 29.81 30.09 2,558 +0.18(+0.60%)
Mar 13, 2014 30.50 30.63 29.85 29.91 17,613 -0.51(-1.69%)
Mar 12, 2014 30.22 30.43 30.22 30.42 2,916 +0.06(+0.18%)
Mar 11, 2014 30.66 30.66 30.32 30.37 5,786 -0.35(-1.13%)
Mar 10, 2014 30.60 30.72 30.59 30.72 7,906 -0.02(-0.08%)
Mar 07, 2014 30.86 30.86 30.70 30.74 2,757 -0.04(-0.13%)
Mar 06, 2014 30.73 30.81 30.69 30.78 22,731 +0.07(+0.23%)
Mar 05, 2014 30.62 30.71 30.58 30.71 7,648 -0.05(-0.16%)
Mar 04, 2014 30.49 30.86 30.49 30.76 6,218 +1.04(+3.50%)
Mar 03, 2014 29.61 29.72 29.41 29.72 49,633 -0.22(-0.73%)
Feb 28, 2014 30.16 30.23 29.85 29.94 4,932 -0.08(-0.27%)
Feb 27, 2014 29.95 30.02 29.80 30.02 10,706 +0.03(+0.10%)
Feb 26, 2014 29.73 30.13 29.73 29.99 10,305 +0.46(+1.56%)
Feb 25, 2014 29.61 29.71 29.52 29.53 5,063 -0.17(-0.57%)
Feb 24, 2014 29.73 29.83 29.70 29.70 9,687 +0.25(+0.85%)
Feb 21, 2014 29.48 29.50 29.41 29.45 2,933 +0.00(+0.00%)
Feb 20, 2014 28.95 29.48 28.95 29.45 7,172 +0.40(+1.38%)
Feb 19, 2014 28.62 29.36 28.55 29.05 17,111 -0.13(-0.45%)
Feb 18, 2014 28.89 29.23 28.89 29.18 5,244 +0.30(+1.04%)
Feb 14, 2014 28.88 28.88 28.88 0 -0.05(-0.16%)
Feb 13, 2014 28.79 28.93 28.79 28.93 7,177 +0.46(+1.60%)
Feb 12, 2014 28.39 28.56 28.39 28.47 16,824 +0.11(+0.39%)
Feb 11, 2014 28.32 28.41 28.32 28.36 11,505 +0.24(+0.86%)
Feb 10, 2014 28.03 28.13 27.95 28.12 4,244 -0.13(-0.47%)
Feb 07, 2014 28.13 28.25 28.09 28.25 143,057 +0.29(+1.04%)
Feb 06, 2014 28.00 28.00 27.85 27.96 1,321 +0.35(+1.27%)
Feb 05, 2014 27.84 27.84 27.47 27.61 8,795 -0.32(-1.15%)
Feb 04, 2014 27.78 27.99 27.78 27.93 6,125 +0.23(+0.83%)
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.