Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 35.87 36.71 35.87 36.55 2,982,349 +0.85(+2.38%)
Mar 28, 2014 35.94 36.47 35.59 35.70 1,600,300 -0.18(-0.50%)
Mar 27, 2014 36.20 36.92 35.74 35.88 2,492,306 -0.38(-1.05%)
Mar 26, 2014 36.43 37.34 36.26 36.26 4,365,668 +0.14(+0.39%)
Mar 25, 2014 35.23 36.18 35.11 36.12 2,591,064 +0.99(+2.82%)
Mar 24, 2014 35.02 35.47 34.56 35.13 1,797,598 +0.15(+0.43%)
Mar 21, 2014 35.12 35.19 34.58 34.98 4,318,269 -0.12(-0.34%)
Mar 20, 2014 35.56 36.00 35.00 35.10 1,993,103 -0.45(-1.27%)
Mar 19, 2014 34.50 35.56 34.40 35.55 3,534,576 +1.08(+3.13%)
Mar 18, 2014 33.50 34.48 33.28 34.47 2,000,357 +1.17(+3.51%)
Mar 17, 2014 33.03 33.55 32.92 33.30 3,452,774 +0.58(+1.77%)
Mar 14, 2014 32.33 33.06 31.98 32.72 2,565,053 +0.31(+0.96%)
Mar 13, 2014 33.72 33.77 32.27 32.41 3,705,800 -1.30(-3.86%)
Mar 12, 2014 33.58 33.90 33.05 33.71 2,440,440 +0.07(+0.21%)
Mar 11, 2014 34.29 34.39 33.41 33.64 1,743,088 -0.65(-1.90%)
Mar 10, 2014 34.50 34.63 34.09 34.29 1,072,768 -0.37(-1.07%)
Mar 07, 2014 35.21 35.22 34.34 34.66 2,188,369 -0.40(-1.14%)
Mar 06, 2014 34.50 35.66 34.42 35.06 2,945,711 +0.70(+2.04%)
Mar 05, 2014 33.50 34.60 33.50 34.36 2,004,866 +0.90(+2.69%)
Mar 04, 2014 33.64 33.90 33.04 33.46 4,032,406 +0.10(+0.30%)
Mar 03, 2014 33.85 34.23 33.06 33.36 2,980,085 -0.69(-2.03%)
Feb 28, 2014 34.13 34.39 33.89 34.05 1,564,542 -0.02(-0.06%)
Feb 27, 2014 33.78 34.20 33.68 34.07 2,344,899 +0.24(+0.71%)
Feb 26, 2014 33.59 34.05 33.42 33.83 2,029,474 +0.29(+0.86%)
Feb 25, 2014 33.47 33.82 33.15 33.54 1,989,165 +0.12(+0.36%)
Feb 24, 2014 33.30 33.60 33.18 33.42 1,516,262 +0.20(+0.60%)
Feb 21, 2014 33.27 33.44 32.84 33.22 2,116,491 -0.01(-0.03%)
Feb 20, 2014 33.31 33.60 33.03 33.23 2,016,634 +0.05(+0.15%)
Feb 19, 2014 33.44 33.72 33.14 33.18 2,333,399 -0.28(-0.84%)
Feb 18, 2014 34.03 34.22 33.28 33.46 3,344,857 -0.72(-2.11%)
Feb 14, 2014 33.65 34.18 34.18 34.18 1,758,000 +0.55(+1.64%)
Feb 13, 2014 33.50 34.16 33.35 33.63 2,471,274 -0.20(-0.59%)
Feb 12, 2014 32.70 33.84 32.68 33.83 3,319,689 +1.26(+3.87%)
Feb 11, 2014 32.92 33.08 32.57 32.57 3,095,388 -0.42(-1.27%)
Feb 10, 2014 32.00 33.05 31.90 32.99 4,058,889 +0.92(+2.87%)
Feb 07, 2014 33.80 34.06 31.71 32.07 10,353,866 -2.91(-8.32%)
Feb 06, 2014 34.13 35.08 34.01 34.98 2,958,519 +1.02(+3.00%)
Feb 05, 2014 34.38 34.57 33.69 33.96 2,280,764 -0.52(-1.51%)
Feb 04, 2014 33.50 34.65 33.35 34.48 2,752,209 +1.16(+3.48%)
Feb 03, 2014 35.35 35.73 33.26 33.32 5,196,863 -1.87(-5.31%)
Jan 31, 2014 34.95 35.41 34.84 35.19 1,148,378 -0.31(-0.87%)
Jan 30, 2014 35.32 35.73 35.11 35.50 1,241,727 +0.59(+1.69%)
Jan 29, 2014 35.20 35.52 34.87 34.91 1,361,314 -0.52(-1.47%)
Jan 28, 2014 35.28 35.61 35.08 35.43 1,712,656 +0.24(+0.68%)
Jan 27, 2014 35.57 35.62 34.45 35.19 1,792,107 -0.40(-1.12%)
Jan 24, 2014 35.98 36.31 35.35 35.59 1,861,969 -0.62(-1.71%)
Jan 23, 2014 36.55 36.65 35.59 36.21 3,996,546 -0.81(-2.19%)
Jan 22, 2014 37.55 37.62 36.99 37.02 1,420,531 -0.48(-1.28%)
Jan 21, 2014 37.12 37.54 36.74 37.50 2,213,579 +0.82(+2.24%)
Jan 17, 2014 36.98 36.68 36.68 36.68 1,457,400 -0.41(-1.11%)
Jan 16, 2014 37.33 37.40 36.85 37.09 1,586,590 -0.38(-1.01%)
Jan 15, 2014 36.55 37.73 36.55 37.47 2,914,426 +0.92(+2.52%)
Jan 14, 2014 35.75 36.56 35.47 36.55 2,203,846 +1.01(+2.84%)
Jan 13, 2014 36.15 36.41 35.48 35.54 3,263,987 +0.02(+0.06%)
Jan 10, 2014 35.22 35.57 35.14 35.52 1,364,400 +0.44(+1.25%)
Jan 09, 2014 35.05 35.29 34.80 35.08 1,847,988 +0.06(+0.17%)
Jan 08, 2014 34.66 35.20 34.60 35.02 2,920,848 +0.41(+1.18%)
Jan 07, 2014 34.25 34.84 34.16 34.61 3,156,197 +0.78(+2.31%)
Jan 06, 2014 34.12 34.21 33.78 33.83 2,408,152 -0.15(-0.44%)
Jan 03, 2014 33.75 34.10 33.58 33.98 1,748,013 +0.21(+0.62%)
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.