Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 35.93 35.93 35.39 35.66 3,243,770 -0.36(-0.99%)
Apr 29, 2014 36.10 36.24 35.84 36.02 2,396,000 -0.07(-0.18%)
Apr 28, 2014 35.74 36.39 35.66 36.08 3,550,238 +0.49(+1.39%)
Apr 25, 2014 35.53 35.67 35.06 35.59 2,354,580 -0.03(-0.09%)
Apr 24, 2014 35.69 35.85 35.47 35.62 1,706,378 -0.03(-0.07%)
Apr 23, 2014 35.31 35.77 35.29 35.64 2,524,236 +0.34(+0.98%)
Apr 22, 2014 35.53 35.57 35.18 35.30 3,237,023 -0.21(-0.60%)
Apr 21, 2014 36.02 36.02 35.36 35.51 1,980,990 +0.20(+0.57%)
Apr 17, 2014 35.86 35.31 35.31 35.31 3,756,307 -0.51(-1.42%)
Apr 16, 2014 35.63 36.02 35.56 35.82 3,068,154 +0.40(+1.12%)
Apr 15, 2014 34.95 35.52 34.91 35.42 4,418,677 +0.57(+1.62%)
Apr 14, 2014 34.97 35.12 34.56 34.86 3,739,759 +0.02(+0.06%)
Apr 11, 2014 35.11 35.29 34.58 34.84 5,141,443 -0.67(-1.89%)
Apr 10, 2014 36.61 36.93 35.49 35.51 5,899,842 -1.16(-3.16%)
Apr 09, 2014 36.95 37.19 36.45 36.67 2,962,673 -0.20(-0.53%)
Apr 08, 2014 36.37 36.98 36.14 36.86 3,577,629 +0.40(+1.11%)
Apr 07, 2014 37.39 37.44 36.39 36.46 4,149,668 -1.07(-2.84%)
Apr 04, 2014 37.74 37.88 37.44 37.53 3,991,625 -0.12(-0.33%)
Apr 03, 2014 37.73 37.79 37.32 37.65 2,967,792 -0.03(-0.07%)
Apr 02, 2014 37.00 37.82 36.81 37.67 5,051,094 +0.68(+1.83%)
Apr 01, 2014 37.04 37.20 36.90 37.00 3,621,925 +0.03(+0.09%)
Mar 31, 2014 37.05 37.13 36.69 36.97 5,288,003 -0.13(-0.35%)
Mar 28, 2014 36.77 37.23 36.65 37.10 4,406,992 +0.33(+0.88%)
Mar 27, 2014 35.98 37.26 35.98 36.77 5,959,296 +0.75(+2.08%)
Mar 26, 2014 35.94 36.43 35.83 36.02 3,975,789 +0.14(+0.40%)
Mar 25, 2014 36.32 36.37 35.69 35.88 4,310,255 -0.33(-0.92%)
Mar 24, 2014 36.35 36.57 36.18 36.21 4,629,480 -0.10(-0.27%)
Mar 21, 2014 35.92 36.58 35.85 36.31 6,204,088 +0.57(+1.60%)
Mar 20, 2014 35.53 35.94 35.42 35.74 2,999,335 +0.13(+0.37%)
Mar 19, 2014 36.29 36.50 35.40 35.61 4,023,277 -0.66(-1.83%)
Mar 18, 2014 36.33 36.43 36.07 36.27 2,236,585 -0.08(-0.21%)
Mar 17, 2014 35.82 36.44 35.82 36.35 2,652,947 +0.61(+1.69%)
Mar 14, 2014 35.44 36.03 35.44 35.74 3,022,562 +0.28(+0.79%)
Mar 13, 2014 36.01 36.31 35.21 35.46 3,811,088 -0.44(-1.23%)
Mar 12, 2014 35.90 36.03 35.74 35.90 2,543,760 -0.16(-0.45%)
Mar 11, 2014 35.83 36.36 35.74 36.07 3,559,004 +0.25(+0.69%)
Mar 10, 2014 35.63 35.98 35.63 35.82 3,394,629 -0.01(-0.04%)
Mar 07, 2014 35.57 36.16 35.40 35.83 5,015,054 +0.47(+1.32%)
Mar 06, 2014 35.70 35.76 35.30 35.37 3,878,725 -0.18(-0.51%)
Mar 05, 2014 36.11 36.30 35.21 35.55 6,142,981 -0.57(-1.57%)
Mar 04, 2014 36.58 36.63 36.00 36.12 3,087,346 -0.14(-0.39%)
Mar 03, 2014 35.93 36.39 35.88 36.26 3,712,881 -0.05(-0.14%)
Feb 28, 2014 36.09 36.65 35.96 36.31 4,610,045 +0.29(+0.81%)
Feb 27, 2014 35.47 37.05 34.48 36.02 10,373,866 +0.84(+2.39%)
Feb 26, 2014 34.52 35.48 34.46 35.18 7,179,519 +0.79(+2.31%)
Feb 25, 2014 33.58 34.60 33.56 34.39 3,515,280 +0.81(+2.43%)
Feb 24, 2014 33.58 33.86 33.53 33.57 3,847,873 +0.04(+0.12%)
Feb 21, 2014 33.45 33.66 33.38 33.53 2,938,096 +0.01(+0.04%)
Feb 20, 2014 33.20 33.57 33.09 33.52 2,960,345 +0.46(+1.39%)
Feb 19, 2014 33.34 33.34 32.77 33.06 3,938,294 -0.32(-0.97%)
Feb 18, 2014 33.33 33.62 32.85 33.38 3,498,250 +0.25(+0.76%)
Feb 14, 2014 33.02 33.13 33.13 33.13 3,256,004 +0.09(+0.27%)
Feb 13, 2014 33.02 33.16 32.65 33.04 3,569,480 -0.08(-0.23%)
Feb 12, 2014 33.38 33.60 32.91 33.12 2,458,252 -0.21(-0.64%)
Feb 11, 2014 32.94 33.47 32.81 33.33 4,490,846 +0.33(+1.00%)
Feb 10, 2014 32.98 33.18 32.72 33.00 3,760,249 -0.08(-0.23%)
Feb 07, 2014 33.46 33.84 32.96 33.08 5,115,032 -0.23(-0.70%)
Feb 06, 2014 33.58 34.31 32.62 33.31 11,896,963 +1.11(+3.45%)
Feb 05, 2014 31.61 32.40 31.46 32.20 4,035,236 +0.48(+1.51%)
Feb 04, 2014 32.01 32.15 31.63 31.72 4,254,150 -0.23(-0.73%)
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.