Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 30.60 30.63 30.07 30.10 5,581,426 -0.32(-1.05%)
Jan 31, 2014 30.17 30.56 30.12 30.42 4,557,448 -0.25(-0.81%)
Jan 30, 2014 30.51 30.80 30.41 30.67 4,227,724 -0.05(-0.15%)
Jan 29, 2014 30.78 30.90 30.61 30.71 4,921,619 -0.72(-2.29%)
Jan 28, 2014 31.45 31.59 31.25 31.43 2,702,077 +0.09(+0.28%)
Jan 27, 2014 31.51 31.60 31.33 31.35 3,750,472 -0.13(-0.41%)
Jan 24, 2014 31.88 31.91 31.47 31.48 4,381,803 -0.93(-2.86%)
Jan 23, 2014 32.28 32.40 32.14 32.40 4,499,564 +0.09(+0.29%)
Jan 22, 2014 32.46 32.46 32.22 32.31 4,102,881 -0.12(-0.38%)
Jan 21, 2014 32.48 32.50 32.23 32.43 4,878,967 +0.50(+1.57%)
Jan 17, 2014 31.89 31.93 31.93 31.93 3,991,164 +0.25(+0.78%)
Jan 16, 2014 31.55 31.68 31.46 31.68 2,629,581 +0.18(+0.58%)
Jan 15, 2014 31.03 31.54 31.23 31.50 5,825,151 +0.47(+1.52%)
Jan 14, 2014 30.80 31.04 30.71 31.03 3,302,154 +0.41(+1.35%)
Jan 13, 2014 30.79 30.92 30.60 30.61 7,576,681 -0.52(-1.67%)
Jan 10, 2014 31.15 31.33 31.03 31.13 5,824,551 -0.05(-0.17%)
Jan 09, 2014 31.44 31.45 31.05 31.19 4,156,811 +0.06(+0.21%)
Jan 08, 2014 31.21 31.27 31.08 31.12 2,944,464 -0.20(-0.64%)
Jan 07, 2014 31.34 31.43 31.25 31.32 2,286,981 +0.04(+0.13%)
Jan 06, 2014 31.33 31.44 31.23 31.28 2,746,700 +0.12(+0.38%)
Jan 03, 2014 31.11 31.27 31.07 31.16 2,188,749 +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.