Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 42.68 44.00 42.34 43.73 704,589 +1.87(+4.47%)
Mar 28, 2014 42.13 42.62 41.45 41.86 941,676 -0.37(-0.88%)
Mar 27, 2014 42.67 43.26 41.75 42.23 576,625 -0.32(-0.75%)
Mar 26, 2014 44.54 44.72 42.52 42.55 722,629 -0.98(-2.25%)
Mar 25, 2014 44.01 45.12 42.53 43.53 593,859 -0.37(-0.84%)
Mar 24, 2014 46.50 46.53 43.78 43.90 1,278,039 -2.54(-5.47%)
Mar 21, 2014 47.46 47.47 46.05 46.44 1,672,668 +0.11(+0.24%)
Mar 20, 2014 44.73 46.53 44.12 46.33 825,613 +1.76(+3.95%)
Mar 19, 2014 44.75 44.91 44.03 44.57 362,523 -0.16(-0.36%)
Mar 18, 2014 43.66 45.02 43.26 44.73 552,119 +1.07(+2.45%)
Mar 17, 2014 43.39 43.90 42.82 43.66 682,086 +0.68(+1.58%)
Mar 14, 2014 43.29 44.04 42.94 42.98 647,814 -0.56(-1.29%)
Mar 13, 2014 44.12 44.50 43.08 43.54 580,152 -0.29(-0.66%)
Mar 12, 2014 43.45 43.99 43.14 43.83 719,673 +0.11(+0.25%)
Mar 11, 2014 45.01 45.48 43.48 43.72 980,460 -1.38(-3.06%)
Mar 10, 2014 44.80 45.63 44.31 45.10 897,233 +0.27(+0.60%)
Mar 07, 2014 44.76 44.84 43.94 44.83 741,430 +0.35(+0.79%)
Mar 06, 2014 44.21 44.74 43.95 44.48 588,254 +0.14(+0.32%)
Mar 05, 2014 44.85 45.27 43.95 44.34 692,418 -0.28(-0.63%)
Mar 04, 2014 43.06 44.91 42.59 44.62 1,219,562 +2.11(+4.96%)
Mar 03, 2014 41.83 42.61 41.33 42.51 648,473 +0.38(+0.90%)
Feb 28, 2014 42.49 43.48 41.94 42.13 908,656 -0.25(-0.59%)
Feb 27, 2014 42.76 42.91 41.53 42.38 858,831 -0.39(-0.91%)
Feb 26, 2014 42.46 43.63 42.15 42.77 1,100,530 +0.76(+1.81%)
Feb 25, 2014 40.52 42.35 40.20 42.01 1,094,252 +1.53(+3.78%)
Feb 24, 2014 39.97 41.08 39.97 40.48 350,679 +0.23(+0.57%)
Feb 21, 2014 41.12 41.13 40.22 40.25 394,317 -0.68(-1.66%)
Feb 20, 2014 40.26 41.08 39.92 40.93 699,432 +0.59(+1.46%)
Feb 19, 2014 39.01 40.83 38.72 40.34 981,660 +1.08(+2.75%)
Feb 18, 2014 39.99 39.99 38.45 39.26 431,972 +0.40(+1.03%)
Feb 14, 2014 38.75 38.86 38.86 38.86 491,000 +0.10(+0.26%)
Feb 13, 2014 37.97 39.17 37.59 38.76 670,933 +0.37(+0.96%)
Feb 12, 2014 38.31 38.60 38.04 38.39 361,161 +0.20(+0.52%)
Feb 11, 2014 38.48 38.69 37.88 38.19 367,776 -0.11(-0.29%)
Feb 10, 2014 37.82 38.40 37.53 38.30 706,113 +0.47(+1.24%)
Feb 07, 2014 37.25 37.86 37.01 37.83 510,743 +0.82(+2.22%)
Feb 06, 2014 36.29 37.04 36.29 37.01 536,402 +0.80(+2.21%)
Feb 05, 2014 35.78 36.58 35.12 36.21 673,026 +0.21(+0.58%)
Feb 04, 2014 36.20 36.55 35.88 36.00 514,162 +0.03(+0.08%)
Feb 03, 2014 36.57 37.14 35.92 35.97 863,106 -1.20(-3.23%)
Jan 31, 2014 37.14 37.95 36.75 37.17 845,643 -0.81(-2.13%)
Jan 30, 2014 36.21 38.88 34.40 37.98 2,379,263 +3.12(+8.95%)
Jan 29, 2014 35.00 35.09 34.45 34.86 933,410 -0.48(-1.36%)
Jan 28, 2014 35.26 36.48 34.96 35.34 559,714 +0.12(+0.34%)
Jan 27, 2014 36.28 36.28 35.05 35.22 546,137 +0.23(+0.66%)
Jan 24, 2014 35.36 35.84 34.91 34.99 510,855 -0.47(-1.33%)
Jan 23, 2014 36.12 36.94 35.34 35.46 404,800 -0.57(-1.58%)
Jan 22, 2014 36.00 36.31 35.82 36.03 629,358 +0.05(+0.14%)
Jan 21, 2014 35.93 36.37 35.42 35.98 680,927 +0.29(+0.81%)
Jan 17, 2014 35.05 35.69 35.69 35.69 792,000 +0.48(+1.36%)
Jan 16, 2014 34.15 35.59 34.15 35.21 1,057,707 +0.93(+2.71%)
Jan 15, 2014 33.57 34.61 33.57 34.28 511,023 +0.71(+2.11%)
Jan 14, 2014 32.92 33.73 32.67 33.57 445,848 +0.82(+2.50%)
Jan 13, 2014 32.95 33.46 32.66 32.75 887,158 -0.19(-0.58%)
Jan 10, 2014 32.72 33.04 32.35 32.94 821,463 +0.31(+0.95%)
Jan 09, 2014 33.40 33.80 32.40 32.63 652,982 -0.69(-2.07%)
Jan 08, 2014 33.52 33.74 33.15 33.32 465,387 -0.15(-0.45%)
Jan 07, 2014 33.27 33.74 33.11 33.47 400,718 +0.40(+1.21%)
Jan 06, 2014 33.97 34.01 32.99 33.07 761,996 -0.85(-2.51%)
Jan 03, 2014 33.78 34.17 33.69 33.92 486,051 +0.33(+0.98%)
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.