Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 37.63 37.74 37.31 37.35 57,708 -0.38(-1.01%)
Mar 28, 2014 36.63 37.78 36.63 37.73 164,258 +1.09(+2.99%)
Mar 27, 2014 36.29 36.78 36.29 36.64 79,933 +0.59(+1.64%)
Mar 26, 2014 35.88 36.47 35.87 36.04 117,967 +0.56(+1.58%)
Mar 25, 2014 35.20 35.68 35.15 35.48 72,208 +0.49(+1.41%)
Mar 24, 2014 34.94 35.15 34.93 34.99 65,391 +0.82(+2.40%)
Mar 21, 2014 34.13 34.67 34.11 34.17 127,198 +0.57(+1.69%)
Mar 20, 2014 33.27 33.66 33.01 33.60 114,189 +0.89(+2.73%)
Mar 19, 2014 33.29 33.29 32.63 32.71 80,714 -0.75(-2.23%)
Mar 18, 2014 33.38 33.63 33.34 33.46 66,140 +0.21(+0.63%)
Mar 17, 2014 33.40 33.49 33.17 33.25 37,473 +0.06(+0.17%)
Mar 14, 2014 33.14 33.44 33.10 33.19 85,430 +0.32(+0.99%)
Mar 13, 2014 33.42 33.54 32.76 32.87 152,145 -1.10(-3.25%)
Mar 12, 2014 33.91 34.08 33.71 33.97 57,920 +0.07(+0.22%)
Mar 11, 2014 34.30 34.41 33.71 33.90 55,272 -0.13(-0.38%)
Mar 10, 2014 34.24 34.24 33.77 34.02 119,344 -0.75(-2.14%)
Mar 07, 2014 35.37 35.37 34.76 34.77 82,339 -0.86(-2.41%)
Mar 06, 2014 35.49 35.89 35.49 35.63 58,303 +0.24(+0.69%)
Mar 05, 2014 35.18 35.41 35.15 35.39 43,393 -0.03(-0.09%)
Mar 04, 2014 35.40 35.42 35.13 35.42 69,514 +0.10(+0.28%)
Mar 03, 2014 35.01 35.32 34.81 35.32 80,391 +0.26(+0.74%)
Feb 28, 2014 35.44 35.44 34.94 35.06 90,778 -0.66(-1.86%)
Feb 27, 2014 35.67 35.85 35.44 35.73 78,638 +0.32(+0.92%)
Feb 26, 2014 35.35 35.52 35.23 35.40 52,619 +0.20(+0.58%)
Feb 25, 2014 35.69 35.76 35.18 35.20 134,984 -1.10(-3.04%)
Feb 24, 2014 36.11 36.43 36.11 36.30 56,951 -0.49(-1.34%)
Feb 21, 2014 36.67 36.90 36.56 36.80 37,517 +0.22(+0.60%)
Feb 20, 2014 36.70 36.77 36.40 36.58 112,301 -1.29(-3.40%)
Feb 19, 2014 37.31 37.87 37.07 37.87 167,604 +0.50(+1.35%)
Feb 18, 2014 37.89 38.10 37.22 37.37 53,570 -0.44(-1.16%)
Feb 14, 2014 37.69 37.80 37.80 37.80 54,027 -0.20(-0.53%)
Feb 13, 2014 37.77 38.10 37.67 38.01 34,768 -0.10(-0.26%)
Feb 12, 2014 38.43 38.59 38.02 38.10 35,900 +0.02(+0.04%)
Feb 11, 2014 37.75 38.12 37.75 38.09 74,798 +0.86(+2.31%)
Feb 10, 2014 37.47 37.49 37.00 37.23 55,552 -0.02(-0.07%)
Feb 07, 2014 37.13 37.39 37.00 37.25 76,414 -0.19(-0.50%)
Feb 06, 2014 36.89 37.57 36.89 37.44 75,194 +0.99(+2.71%)
Feb 05, 2014 36.57 36.74 36.28 36.45 92,895 -0.76(-2.05%)
Feb 04, 2014 36.50 37.21 36.50 37.21 92,687 +0.82(+2.25%)
Feb 03, 2014 36.84 37.10 36.21 36.39 233,291 -0.62(-1.69%)
Jan 31, 2014 37.29 37.39 36.99 37.02 90,263 -0.32(-0.87%)
Jan 30, 2014 37.72 37.73 37.30 37.34 52,913 +0.06(+0.15%)
Jan 29, 2014 37.43 37.63 37.16 37.28 68,082 +0.11(+0.28%)
Jan 28, 2014 37.11 37.40 37.09 37.18 49,633 +0.06(+0.17%)
Jan 27, 2014 37.30 37.62 37.06 37.11 51,735 -0.54(-1.44%)
Jan 24, 2014 38.10 38.10 37.55 37.66 52,530 -0.28(-0.73%)
Jan 23, 2014 38.18 38.26 37.73 37.93 83,302 -0.96(-2.48%)
Jan 22, 2014 38.78 39.05 38.53 38.90 69,678 +1.20(+3.18%)
Jan 21, 2014 37.92 37.96 37.52 37.70 44,418 -0.36(-0.94%)
Jan 17, 2014 38.27 38.05 38.05 38.05 47,243 -0.30(-0.78%)
Jan 16, 2014 38.71 38.71 38.26 38.35 58,398 -0.41(-1.05%)
Jan 15, 2014 38.91 39.02 38.74 38.76 72,871 -0.15(-0.40%)
Jan 14, 2014 38.82 39.08 38.53 38.91 52,341 +0.48(+1.24%)
Jan 13, 2014 38.55 38.75 38.37 38.44 36,319 -0.47(-1.21%)
Jan 10, 2014 38.70 38.98 38.58 38.91 43,742 +0.79(+2.06%)
Jan 09, 2014 38.43 38.43 37.96 38.12 55,996 -0.48(-1.24%)
Jan 08, 2014 38.76 38.90 38.56 38.60 123,702 -0.04(-0.10%)
Jan 07, 2014 38.90 38.90 38.57 38.64 41,903 -0.16(-0.42%)
Jan 06, 2014 39.29 39.29 38.80 38.80 39,326 -0.56(-1.42%)
Jan 03, 2014 39.46 39.49 39.08 39.36 61,962 -0.49(-1.24%)
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.