Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 32.75 32.77 32.48 32.69 4,222,417 -0.29(-0.87%)
Mar 28, 2014 33.10 33.32 32.87 32.97 2,535,228 -0.01(-0.04%)
Mar 27, 2014 32.91 33.05 32.75 32.99 3,983,308 +0.20(+0.62%)
Mar 26, 2014 33.00 33.11 32.77 32.78 3,208,884 -0.18(-0.56%)
Mar 25, 2014 32.81 33.08 32.73 32.97 3,896,987 +0.55(+1.70%)
Mar 24, 2014 32.67 32.68 32.18 32.42 3,222,386 -0.05(-0.15%)
Mar 21, 2014 32.86 33.01 32.45 32.47 4,736,992 -0.58(-1.76%)
Mar 20, 2014 32.87 33.08 32.85 33.05 3,735,656 -0.42(-1.26%)
Mar 19, 2014 33.56 33.87 33.30 33.47 2,442,802 -0.02(-0.07%)
Mar 18, 2014 33.38 33.65 33.38 33.49 2,076,491 +0.12(+0.37%)
Mar 17, 2014 33.22 33.52 33.22 33.37 2,419,180 +0.20(+0.59%)
Mar 14, 2014 33.30 33.37 33.14 33.18 2,634,379 -0.08(-0.24%)
Mar 13, 2014 33.74 33.74 33.22 33.26 4,245,333 -0.38(-1.13%)
Mar 12, 2014 33.55 33.79 33.54 33.63 3,293,202 -0.41(-1.20%)
Mar 11, 2014 34.07 34.22 33.95 34.04 2,985,503 -0.12(-0.34%)
Mar 10, 2014 33.93 34.17 33.87 34.16 3,088,937 +0.19(+0.56%)
Mar 07, 2014 34.00 34.05 33.72 33.97 3,557,453 -0.20(-0.57%)
Mar 06, 2014 34.44 34.46 34.14 34.17 3,528,695 -0.35(-1.03%)
Mar 05, 2014 34.47 34.63 34.42 34.52 2,761,307 +0.00(+0.00%)
Mar 04, 2014 34.44 34.63 34.39 34.52 3,665,978 +0.39(+1.13%)
Mar 03, 2014 33.95 34.14 33.90 34.14 3,767,738 -0.09(-0.25%)
Feb 28, 2014 34.26 34.37 34.03 34.22 4,637,459 -0.12(-0.34%)
Feb 27, 2014 34.34 34.50 34.28 34.34 9,555,244 -0.06(-0.16%)
Feb 26, 2014 34.33 34.46 34.29 34.39 3,880,149 +0.32(+0.93%)
Feb 25, 2014 33.96 34.33 33.93 34.07 4,029,475 -0.03(-0.09%)
Feb 24, 2014 34.00 34.35 33.98 34.11 2,922,169 +0.04(+0.11%)
Feb 21, 2014 34.40 34.43 34.04 34.07 3,067,786 -0.32(-0.94%)
Feb 20, 2014 34.29 34.47 34.14 34.39 4,749,180 +0.31(+0.92%)
Feb 19, 2014 34.07 34.47 34.04 34.08 4,102,913 -0.12(-0.36%)
Feb 18, 2014 33.96 34.25 33.96 34.20 5,027,255 +0.46(+1.38%)
Feb 14, 2014 33.49 33.74 33.74 33.74 2,978,491 +0.50(+1.51%)
Feb 13, 2014 32.94 33.27 32.93 33.24 2,450,791 +0.15(+0.46%)
Feb 12, 2014 32.97 33.14 32.95 33.09 2,770,704 +0.39(+1.18%)
Feb 11, 2014 32.30 32.74 32.30 32.70 4,045,521 +0.71(+2.21%)
Feb 10, 2014 31.71 31.99 31.70 31.99 3,966,313 +0.10(+0.30%)
Feb 07, 2014 31.78 31.94 31.67 31.90 6,378,624 +0.33(+1.03%)
Feb 06, 2014 31.27 31.59 31.25 31.57 3,890,202 +0.37(+1.18%)
Feb 05, 2014 31.11 31.25 30.85 31.20 6,285,194 +0.48(+1.55%)
Feb 04, 2014 30.84 30.87 30.58 30.73 3,794,110 -0.06(-0.20%)
Feb 03, 2014 31.30 31.33 30.76 30.79 5,456,998 -0.33(-1.05%)
Jan 31, 2014 30.86 31.26 30.81 31.11 4,455,847 -0.25(-0.81%)
Jan 30, 2014 31.20 31.51 31.11 31.37 4,133,474 -0.05(-0.15%)
Jan 29, 2014 31.48 31.60 31.31 31.41 4,811,900 -0.74(-2.29%)
Jan 28, 2014 32.17 32.31 31.96 32.15 2,641,838 +0.09(+0.28%)
Jan 27, 2014 32.22 32.32 32.04 32.06 3,666,862 -0.13(-0.41%)
Jan 24, 2014 32.61 32.64 32.19 32.19 4,284,119 -0.95(-2.86%)
Jan 23, 2014 33.02 33.14 32.87 33.14 4,399,254 +0.10(+0.29%)
Jan 22, 2014 33.20 33.20 32.95 33.04 4,011,414 -0.13(-0.38%)
Jan 21, 2014 33.23 33.24 32.97 33.17 4,770,199 +0.51(+1.57%)
Jan 17, 2014 32.62 32.66 32.66 32.66 3,902,187 +0.25(+0.78%)
Jan 16, 2014 32.27 32.40 32.18 32.40 2,570,959 +0.19(+0.58%)
Jan 15, 2014 31.73 32.26 31.94 32.22 5,695,289 +0.48(+1.52%)
Jan 14, 2014 31.51 31.75 31.41 31.73 3,228,538 +0.42(+1.35%)
Jan 13, 2014 31.49 31.63 31.29 31.31 7,407,772 -0.53(-1.67%)
Jan 10, 2014 31.86 32.04 31.73 31.84 5,694,703 -0.05(-0.17%)
Jan 09, 2014 32.16 32.17 31.76 31.90 4,064,142 +0.07(+0.21%)
Jan 08, 2014 31.92 31.98 31.79 31.83 2,878,822 -0.21(-0.64%)
Jan 07, 2014 32.05 32.15 31.96 32.04 2,235,997 +0.04(+0.13%)
Jan 06, 2014 32.04 32.16 31.94 31.99 2,685,467 +0.12(+0.38%)
Jan 03, 2014 31.82 31.98 31.78 31.87 2,139,954 +0.01(+0.02%)
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.