Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2014 | 28.85 | 29.18 | 28.85 | 29.18 | 900 | +0.32(+1.11%) |
| Apr 29, 2014 | 29.46 | 29.51 | 28.86 | 28.86 | 2,138 | -1.65(-5.41%) |
| Apr 25, 2014 | 30.51 | 30.51 | 30.51 | 60 | +0.13(+0.43%) | |
| Apr 24, 2014 | 30.68 | 30.68 | 30.38 | 30.38 | 200 | -0.43(-1.38%) |
| Apr 23, 2014 | 30.76 | 30.80 | 30.73 | 30.80 | 400 | -0.07(-0.21%) |
| Apr 22, 2014 | 31.95 | 31.95 | 30.86 | 30.87 | 300 | +0.02(+0.06%) |
| Apr 21, 2014 | 30.84 | 31.03 | 30.84 | 30.85 | 1,000 | -0.30(-0.96%) |
| Apr 17, 2014 | 31.15 | 31.15 | 31.15 | 0 | -0.12(-0.38%) | |
| Apr 16, 2014 | 31.20 | 31.27 | 31.10 | 31.27 | 500 | +0.23(+0.74%) |
| Apr 15, 2014 | 31.01 | 31.04 | 30.91 | 31.04 | 300 | -0.27(-0.86%) |
| Apr 14, 2014 | 31.15 | 31.31 | 31.15 | 31.31 | 3,800 | -0.12(-0.38%) |
| Apr 11, 2014 | 31.47 | 31.47 | 31.43 | 31.43 | 400 | -0.25(-0.79%) |
| Apr 10, 2014 | 30.50 | 31.68 | 30.50 | 31.68 | 1,300 | +1.03(+3.36%) |
| Apr 09, 2014 | 30.40 | 30.65 | 30.28 | 30.65 | 1,060 | +0.15(+0.49%) |
| Apr 08, 2014 | 30.62 | 31.18 | 30.50 | 30.50 | 2,525 | +0.02(+0.07%) |
| Apr 07, 2014 | 30.72 | 30.80 | 30.12 | 30.48 | 1,400 | -0.21(-0.68%) |
| Apr 04, 2014 | 31.02 | 31.02 | 30.29 | 30.69 | 600 | +0.20(+0.66%) |
| Apr 03, 2014 | 30.49 | 30.49 | 30.49 | 30.49 | 100 | +0.38(+1.26%) |
| Apr 02, 2014 | 29.98 | 30.11 | 29.98 | 30.11 | 250 | +0.03(+0.10%) |
| Apr 01, 2014 | 30.08 | 30.08 | 30.08 | 30.08 | 100 | -0.02(-0.07%) |
| Mar 31, 2014 | 30.10 | 30.10 | 30.10 | 30.10 | 300 | +1.04(+3.58%) |
| Mar 27, 2014 | 29.06 | 29.06 | 29.06 | 0 | -0.80(-2.68%) | |
| Mar 26, 2014 | 30.50 | 30.50 | 29.63 | 29.86 | 1,500 | -0.35(-1.16%) |
| Mar 25, 2014 | 30.48 | 30.66 | 30.13 | 30.21 | 4,300 | +0.06(+0.20%) |
| Mar 20, 2014 | 30.15 | 30.15 | 30.15 | 0 | -0.28(-0.92%) | |
| Mar 19, 2014 | 30.43 | 30.43 | 30.43 | 30.43 | 100 | +0.02(+0.07%) |
| Mar 17, 2014 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | -0.62(-2.00%) |
| Mar 14, 2014 | 31.06 | 31.06 | 31.03 | 31.03 | 200 | -0.88(-2.76%) |
| Mar 13, 2014 | 29.83 | 31.91 | 29.83 | 31.91 | 3,400 | +1.73(+5.73%) |
| Mar 12, 2014 | 31.24 | 31.39 | 30.18 | 30.18 | 600 | -1.14(-3.64%) |
| Mar 06, 2014 | 31.32 | 31.32 | 31.32 | 0 | +0.07(+0.22%) | |
| Mar 05, 2014 | 31.25 | 31.25 | 31.25 | 31.25 | 100 | -0.70(-2.19%) |
| Mar 04, 2014 | 31.95 | 31.95 | 31.95 | 31.95 | 100 | +0.56(+1.78%) |
| Mar 03, 2014 | 30.95 | 31.39 | 30.95 | 31.39 | 469 | +1.40(+4.67%) |
| Feb 28, 2014 | 31.00 | 31.00 | 29.99 | 29.99 | 600 | -0.91(-2.94%) |
| Feb 27, 2014 | 30.00 | 30.90 | 30.00 | 30.90 | 4,786 | +0.90(+3.00%) |
| Feb 26, 2014 | 30.06 | 30.09 | 29.96 | 30.00 | 1,300 | +0.12(+0.40%) |
| Feb 25, 2014 | 29.61 | 29.88 | 29.60 | 29.88 | 5,900 | +1.05(+3.64%) |
| Feb 21, 2014 | 28.83 | 28.83 | 28.83 | 0 | -0.91(-3.06%) | |
| Feb 19, 2014 | 29.74 | 29.74 | 29.74 | 29.74 | 0 | +0.18(+0.61%) |
| Feb 10, 2014 | 29.56 | 29.56 | 29.56 | 29.56 | 0 | -0.24(-0.81%) |
| Feb 07, 2014 | 29.80 | 29.80 | 29.80 | 29.80 | 200 | +0.00(+0.00%) |
| Feb 06, 2014 | 29.80 | 29.80 | 29.80 | 29.80 | 1,500 | -0.80(-2.61%) |
| Feb 04, 2014 | 30.60 | 30.60 | 30.60 | 0 | -0.46(-1.48%) | |
| Jan 31, 2014 | 31.06 | 31.06 | 31.06 | 0 | +0.45(+1.47%) | |
| Jan 29, 2014 | 30.61 | 30.61 | 30.61 | 41 | -0.41(-1.32%) | |
| Jan 24, 2014 | 31.02 | 31.02 | 31.02 | 31.02 | 0 | -0.23(-0.74%) |
| Jan 23, 2014 | 31.21 | 31.42 | 31.20 | 31.25 | 1,000 | -0.69(-2.16%) |
| Jan 22, 2014 | 31.97 | 31.97 | 31.89 | 31.94 | 700 | +0.07(+0.22%) |
| Jan 21, 2014 | 32.09 | 32.09 | 31.85 | 31.87 | 980 | -0.13(-0.41%) |
| Jan 16, 2014 | 32.00 | 32.00 | 32.00 | 0 | -0.55(-1.67%) | |
| Jan 15, 2014 | 32.75 | 32.75 | 32.55 | 32.55 | 900 | +0.20(+0.63%) |
| Jan 13, 2014 | 32.34 | 32.34 | 32.34 | 32.34 | 0 | -1.10(-3.29%) |
| Jan 09, 2014 | 33.44 | 33.44 | 33.44 | 33.44 | 0 | +0.11(+0.35%) |
| Jan 08, 2014 | 33.51 | 33.51 | 31.95 | 33.33 | 6,050 | +0.09(+0.26%) |
| Jan 07, 2014 | 32.40 | 33.43 | 32.40 | 33.24 | 1,550 | +0.19(+0.57%) |
| Jan 06, 2014 | 33.25 | 33.25 | 33.05 | 33.05 | 700 | +0.00(+0.00%) |
| Jan 03, 2014 | 34.99 | 34.99 | 32.99 | 33.05 | 502 | -0.61(-1.81%) |
| Jan 02, 2014 | 33.68 | 33.85 | 33.66 | 33.66 | 1,400 | +1.43(+4.44%) |
| Dec 31, 2013 | 32.23 | 32.23 | 32.23 | 0 | -0.07(-0.22%) | |
| Dec 30, 2013 | 32.22 | 32.30 | 32.22 | 32.30 | 230 | +2.16(+7.17%) |
| Dec 18, 2013 | 30.14 | 30.14 | 30.14 | 0 | +0.64(+2.17%) | |
| Dec 16, 2013 | 29.50 | 29.50 | 29.50 | 0 | +0.50(+1.72%) | |
| Dec 13, 2013 | 29.00 | 29.00 | 29.00 | 29.00 | 200 | -0.20(-0.68%) |
| Dec 12, 2013 | 26.63 | 29.20 | 26.63 | 29.20 | 975 | +1.05(+3.73%) |
| Dec 11, 2013 | 27.94 | 28.26 | 27.94 | 28.15 | 4,648 | +0.14(+0.50%) |
| Dec 10, 2013 | 28.01 | 28.01 | 28.01 | 28.01 | 200 | -0.50(-1.75%) |
| Dec 09, 2013 | 29.95 | 29.95 | 28.51 | 28.51 | 250 | +0.05(+0.18%) |
| Dec 06, 2013 | 27.98 | 28.69 | 27.98 | 28.46 | 600 | +1.81(+6.79%) |
| Dec 03, 2013 | 26.65 | 26.65 | 26.65 | 0 | -0.12(-0.45%) | |
| Dec 02, 2013 | 26.29 | 26.77 | 26.02 | 26.77 | 3,800 | +2.22(+9.04%) |
| Nov 28, 2013 | 24.55 | 24.55 | 24.55 | 0 | -1.47(-5.65%) | |
| Nov 22, 2013 | 26.02 | 26.02 | 26.02 | 0 | +1.02(+4.08%) | |
| Nov 18, 2013 | 25.00 | 25.00 | 25.00 | 0 | -0.75(-2.91%) | |
| Nov 14, 2013 | 25.75 | 25.75 | 25.75 | 0 | +0.35(+1.38%) | |
| Nov 12, 2013 | 25.50 | 25.50 | 25.40 | 25.40 | 8,275 | -0.05(-0.20%) |
| Nov 11, 2013 | 25.45 | 25.45 | 25.45 | 25.45 | 100 | +1.33(+5.51%) |
| Nov 07, 2013 | 24.12 | 24.12 | 24.12 | 0 | -0.63(-2.55%) | |
| Nov 06, 2013 | 24.69 | 24.86 | 24.69 | 24.75 | 8,361 | +1.25(+5.32%) |
| Nov 04, 2013 | 23.50 | 23.50 | 23.50 | 0 | -0.28(-1.18%) | |
| Nov 01, 2013 | 23.78 | 23.78 | 23.78 | 23.78 | 100 | -0.22(-0.92%) |
| Oct 31, 2013 | 24.05 | 24.05 | 24.00 | 24.00 | 6,800 | +0.00(+0.00%) |
| Oct 30, 2013 | 24.01 | 24.01 | 24.00 | 24.00 | 420 | -0.02(-0.08%) |
| Oct 29, 2013 | 24.10 | 24.10 | 24.02 | 24.02 | 400 | -0.25(-1.03%) |
| Oct 25, 2013 | 24.27 | 24.27 | 24.27 | 0 | +0.22(+0.91%) | |
| Oct 23, 2013 | 24.05 | 24.05 | 24.05 | 0 | +0.15(+0.63%) | |
| Oct 22, 2013 | 23.90 | 23.90 | 23.90 | 23.90 | 200 | +0.10(+0.42%) |
| Oct 21, 2013 | 23.69 | 23.92 | 23.64 | 23.80 | 19,956 | +0.20(+0.85%) |
| Oct 18, 2013 | 23.60 | 23.60 | 23.60 | 23.60 | 2,000 | +0.50(+2.16%) |
| Oct 17, 2013 | 23.16 | 23.16 | 23.10 | 23.10 | 200 | -0.30(-1.28%) |
| Oct 15, 2013 | 23.40 | 23.40 | 23.40 | 0 | -0.10(-0.43%) | |
| Oct 11, 2013 | 23.50 | 23.50 | 23.50 | 0 | -0.15(-0.63%) | |
| Oct 10, 2013 | 23.40 | 23.78 | 23.40 | 23.65 | 49,731 | +0.25(+1.07%) |
| Oct 09, 2013 | 23.40 | 23.40 | 23.40 | 23.40 | 11,141 | +0.00(+0.00%) |
| Oct 08, 2013 | 23.70 | 23.70 | 23.10 | 23.40 | 50,300 | -0.33(-1.39%) |
| Oct 07, 2013 | 23.84 | 23.84 | 23.44 | 23.73 | 1,829 | -0.30(-1.25%) |
| Oct 04, 2013 | 23.46 | 24.08 | 23.46 | 24.03 | 34,997 | +0.28(+1.18%) |
| Oct 03, 2013 | 24.00 | 24.00 | 23.44 | 23.75 | 58,570 | -0.25(-1.04%) |
| Oct 02, 2013 | 23.60 | 24.00 | 23.50 | 24.00 | 3,300 | +0.20(+0.84%) |
| Oct 01, 2013 | 23.81 | 24.00 | 23.80 | 23.80 | 8,992 | -0.37(-1.53%) |
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.
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.
