Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 21.61 21.73 21.33 21.73 2,422,266 +0.12(+0.55%)
Apr 29, 2014 21.61 21.66 21.23 21.61 4,998,023 +0.08(+0.36%)
Apr 28, 2014 21.85 21.93 21.17 21.54 3,257,737 -0.22(-1.02%)
Apr 25, 2014 22.27 22.28 21.75 21.76 2,109,289 -0.54(-2.42%)
Apr 24, 2014 22.62 22.76 22.27 22.30 3,975,438 -0.23(-1.03%)
Apr 23, 2014 22.56 22.82 22.52 22.53 1,699,705 -0.06(-0.27%)
Apr 22, 2014 22.61 22.77 22.44 22.59 2,258,892 +0.03(+0.11%)
Apr 21, 2014 22.61 22.71 22.44 22.56 2,461,369 +0.02(+0.08%)
Apr 17, 2014 22.40 22.55 22.55 22.55 2,865,731 +0.15(+0.69%)
Apr 16, 2014 22.42 22.62 22.24 22.39 2,619,837 +0.15(+0.65%)
Apr 15, 2014 22.38 22.50 21.71 22.25 3,254,493 -0.07(-0.31%)
Apr 14, 2014 22.48 22.63 22.19 22.32 2,261,950 -0.01(-0.04%)
Apr 11, 2014 22.62 22.63 22.32 22.32 2,997,370 -0.33(-1.47%)
Apr 10, 2014 23.22 23.22 22.61 22.66 2,589,124 -0.61(-2.61%)
Apr 09, 2014 22.94 23.31 22.85 23.27 3,578,886 +0.54(+2.37%)
Apr 08, 2014 22.86 23.01 22.59 22.73 2,733,212 -0.14(-0.60%)
Apr 07, 2014 23.46 23.55 22.59 22.86 2,544,218 -0.68(-2.87%)
Apr 04, 2014 23.71 24.23 23.54 23.54 2,375,954 -0.03(-0.11%)
Apr 03, 2014 23.40 23.59 23.31 23.57 2,294,680 +0.14(+0.58%)
Apr 02, 2014 23.10 23.51 23.07 23.43 1,818,775 +0.27(+1.15%)
Apr 01, 2014 22.96 23.30 22.90 23.16 3,083,697 +0.31(+1.35%)
Mar 31, 2014 23.00 23.21 22.82 22.86 3,513,959 +0.06(+0.26%)
Mar 28, 2014 22.71 23.07 22.63 22.80 2,562,807 +0.22(+0.99%)
Mar 27, 2014 22.86 22.98 22.56 22.57 3,300,778 -0.17(-0.75%)
Mar 26, 2014 23.17 23.33 22.66 22.74 6,269,978 -0.20(-0.86%)
Mar 25, 2014 23.17 23.54 22.82 22.94 4,170,493 -0.51(-2.19%)
Mar 24, 2014 23.81 23.98 23.17 23.46 2,529,614 -0.23(-0.98%)
Mar 21, 2014 23.57 24.00 23.51 23.69 3,341,037 +0.13(+0.55%)
Mar 20, 2014 24.12 24.27 23.51 23.56 2,410,275 -0.69(-2.83%)
Mar 19, 2014 24.17 24.35 24.02 24.24 2,221,377 +0.02(+0.07%)
Mar 18, 2014 23.88 24.30 23.83 24.23 2,324,521 +0.25(+1.04%)
Mar 17, 2014 23.91 24.31 23.87 23.98 2,294,625 +0.13(+0.54%)
Mar 14, 2014 23.39 24.00 23.34 23.85 2,275,977 +0.36(+1.53%)
Mar 13, 2014 23.82 23.95 23.41 23.49 1,477,538 -0.24(-1.01%)
Mar 12, 2014 23.85 24.01 23.68 23.73 1,967,270 -0.15(-0.61%)
Mar 11, 2014 24.23 24.26 23.78 23.88 3,035,418 -0.37(-1.52%)
Mar 10, 2014 24.60 24.60 24.09 24.24 1,773,874 -0.24(-0.98%)
Mar 07, 2014 24.45 24.84 24.24 24.48 3,663,467 +0.18(+0.74%)
Mar 06, 2014 23.81 24.46 23.74 24.30 4,727,781 +0.51(+2.15%)
Mar 05, 2014 23.58 23.86 23.49 23.79 5,779,109 +0.19(+0.80%)
Mar 04, 2014 23.26 23.80 23.24 23.60 5,223,979 +0.38(+1.66%)
Mar 03, 2014 23.28 23.52 23.03 23.22 4,491,554 -0.38(-1.59%)
Feb 28, 2014 24.36 24.54 22.94 23.59 16,018,869 -3.69(-13.53%)
Feb 27, 2014 26.83 27.38 26.65 27.28 2,607,581 +0.44(+1.62%)
Feb 26, 2014 27.02 27.22 26.74 26.85 1,665,963 -0.03(-0.13%)
Feb 25, 2014 26.87 26.96 26.36 26.88 1,959,273 +0.03(+0.13%)
Feb 24, 2014 26.52 26.91 26.34 26.85 1,918,822 +0.50(+1.91%)
Feb 21, 2014 27.10 27.22 26.23 26.34 2,490,971 -0.73(-2.68%)
Feb 20, 2014 27.10 27.29 27.02 27.07 895,549 +0.00(+0.00%)
Feb 19, 2014 26.75 27.66 26.75 27.07 1,469,673 -0.06(-0.22%)
Feb 18, 2014 26.99 27.16 26.69 27.13 1,058,207 +0.17(+0.63%)
Feb 14, 2014 26.66 26.96 26.96 26.96 564,021 +0.22(+0.83%)
Feb 13, 2014 26.78 26.90 26.29 26.74 989,114 -0.34(-1.26%)
Feb 12, 2014 26.53 27.14 26.52 27.08 1,388,202 +0.58(+2.19%)
Feb 11, 2014 26.24 26.61 26.22 26.50 867,694 +0.26(+0.98%)
Feb 10, 2014 26.46 26.52 26.16 26.24 1,342,578 -0.20(-0.74%)
Feb 07, 2014 26.07 26.47 25.89 26.44 986,323 +0.60(+2.31%)
Feb 06, 2014 25.95 26.17 25.82 25.84 1,776,287 -0.04(-0.16%)
Feb 05, 2014 26.09 26.16 25.70 25.88 960,063 -0.27(-1.05%)
Feb 04, 2014 25.90 26.34 25.71 26.16 1,490,274 +0.45(+1.76%)
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.