Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 33.17 33.26 32.70 33.12 6,327,076 -0.61(-1.81%)
Apr 29, 2014 33.30 33.78 33.30 33.73 6,761,704 +0.23(+0.68%)
Apr 28, 2014 33.51 33.57 33.07 33.50 5,210,787 +0.15(+0.45%)
Apr 25, 2014 33.33 33.38 33.09 33.35 3,514,310 +0.15(+0.45%)
Apr 24, 2014 33.29 33.31 33.02 33.20 4,093,402 +0.22(+0.67%)
Apr 23, 2014 33.20 33.21 32.87 32.98 3,703,379 -0.10(-0.29%)
Apr 22, 2014 33.21 33.28 33.02 33.08 8,790,613 +1.30(+4.10%)
Apr 21, 2014 31.51 31.81 31.45 31.77 2,736,707 +0.36(+1.16%)
Apr 17, 2014 31.31 31.41 31.41 31.41 3,710,620 -0.19(-0.59%)
Apr 16, 2014 31.49 31.60 31.37 31.59 4,259,263 +0.30(+0.96%)
Apr 15, 2014 31.19 31.32 30.92 31.29 3,060,752 +0.29(+0.93%)
Apr 14, 2014 30.97 31.07 30.81 31.01 3,687,474 +0.05(+0.15%)
Apr 11, 2014 30.94 31.25 30.92 30.96 5,486,080 -0.47(-1.50%)
Apr 10, 2014 31.94 32.02 31.38 31.43 3,866,373 -0.52(-1.63%)
Apr 09, 2014 31.72 31.95 31.58 31.95 4,139,089 +0.74(+2.36%)
Apr 08, 2014 31.23 31.34 31.12 31.22 5,446,177 +0.38(+1.24%)
Apr 07, 2014 31.10 31.12 30.74 30.83 5,995,559 -0.35(-1.13%)
Apr 04, 2014 31.54 31.57 31.16 31.19 4,708,124 -0.35(-1.10%)
Apr 03, 2014 31.56 31.60 31.36 31.53 3,624,850 -0.17(-0.53%)
Apr 02, 2014 31.66 31.75 31.59 31.70 5,111,193 -0.18(-0.56%)
Apr 01, 2014 31.60 31.92 31.56 31.88 4,241,560 -0.08(-0.24%)
Mar 31, 2014 32.02 32.04 31.75 31.96 4,318,666 -0.28(-0.87%)
Mar 28, 2014 32.36 32.58 32.14 32.24 2,593,018 -0.01(-0.04%)
Mar 27, 2014 32.18 32.31 32.02 32.25 4,074,107 +0.20(+0.62%)
Mar 26, 2014 32.27 32.38 32.04 32.05 3,282,030 -0.18(-0.56%)
Mar 25, 2014 32.08 32.35 32.01 32.23 3,985,819 +0.54(+1.70%)
Mar 24, 2014 31.95 31.95 31.46 31.69 3,295,839 -0.05(-0.15%)
Mar 21, 2014 32.13 32.27 31.73 31.74 4,844,971 -0.57(-1.76%)
Mar 20, 2014 32.14 32.34 32.11 32.31 3,820,810 -0.41(-1.26%)
Mar 19, 2014 32.81 33.12 32.56 32.72 2,498,486 -0.02(-0.07%)
Mar 18, 2014 32.64 32.90 32.64 32.75 2,123,824 +0.12(+0.37%)
Mar 17, 2014 32.48 32.78 32.48 32.63 2,474,325 +0.19(+0.59%)
Mar 14, 2014 32.56 32.63 32.40 32.44 2,694,429 -0.08(-0.24%)
Mar 13, 2014 32.99 32.99 32.48 32.51 4,342,105 -0.37(-1.13%)
Mar 12, 2014 32.81 33.03 32.80 32.88 3,368,270 -0.40(-1.20%)
Mar 11, 2014 33.32 33.46 33.19 33.29 3,053,557 -0.11(-0.34%)
Mar 10, 2014 33.17 33.41 33.12 33.40 3,159,349 +0.19(+0.56%)
Mar 07, 2014 33.24 33.29 32.97 33.21 3,638,544 -0.19(-0.57%)
Mar 06, 2014 33.67 33.69 33.38 33.41 3,609,131 -0.35(-1.03%)
Mar 05, 2014 33.70 33.85 33.65 33.75 2,824,251 +0.00(+0.00%)
Mar 04, 2014 33.67 33.85 33.63 33.75 3,749,544 +0.38(+1.13%)
Mar 03, 2014 33.19 33.38 33.15 33.38 3,853,623 -0.08(-0.25%)
Feb 28, 2014 33.49 33.60 33.27 33.46 4,743,169 -0.11(-0.34%)
Feb 27, 2014 33.58 33.73 33.51 33.57 9,773,054 -0.05(-0.16%)
Feb 26, 2014 33.56 33.69 33.52 33.63 3,968,596 +0.31(+0.93%)
Feb 25, 2014 33.21 33.57 33.17 33.32 4,121,326 -0.03(-0.09%)
Feb 24, 2014 33.24 33.58 33.22 33.35 2,988,780 +0.04(+0.11%)
Feb 21, 2014 33.63 33.66 33.29 33.31 3,137,716 -0.32(-0.94%)
Feb 20, 2014 33.52 33.70 33.38 33.63 4,857,437 +0.31(+0.92%)
Feb 19, 2014 33.32 33.70 33.28 33.32 4,196,438 -0.12(-0.36%)
Feb 18, 2014 33.20 33.48 33.20 33.44 5,141,885 +0.45(+1.38%)
Feb 14, 2014 32.74 32.99 32.99 32.99 3,046,405 +0.49(+1.51%)
Feb 13, 2014 32.21 32.53 32.20 32.50 2,506,673 +0.15(+0.46%)
Feb 12, 2014 32.23 32.40 32.21 32.35 2,833,880 +0.38(+1.18%)
Feb 11, 2014 31.58 32.01 31.58 31.97 4,137,766 +0.69(+2.21%)
Feb 10, 2014 31.00 31.28 31.00 31.28 4,056,751 +0.09(+0.30%)
Feb 07, 2014 31.07 31.23 30.96 31.19 6,524,067 +0.32(+1.03%)
Feb 06, 2014 30.57 30.89 30.55 30.87 3,978,905 +0.36(+1.18%)
Feb 05, 2014 30.42 30.55 30.17 30.51 6,428,507 +0.47(+1.55%)
Feb 04, 2014 30.15 30.18 29.89 30.04 3,880,622 -0.06(-0.20%)
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.