Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 34.44 34.44 33.93 34.18 3,383,682 -0.34(-0.99%)
Apr 29, 2014 34.61 34.74 34.36 34.53 2,499,345 -0.06(-0.18%)
Apr 28, 2014 34.26 34.89 34.19 34.59 3,703,369 +0.47(+1.39%)
Apr 25, 2014 34.06 34.20 33.62 34.11 2,456,139 -0.03(-0.09%)
Apr 24, 2014 34.21 34.37 34.00 34.15 1,779,978 -0.02(-0.07%)
Apr 23, 2014 33.85 34.30 33.83 34.17 2,633,113 +0.33(+0.98%)
Apr 22, 2014 34.06 34.10 33.72 33.84 3,376,644 -0.21(-0.60%)
Apr 21, 2014 34.53 34.53 33.90 34.05 2,066,435 +0.19(+0.57%)
Apr 17, 2014 34.38 33.85 33.85 33.85 3,918,326 -0.49(-1.42%)
Apr 16, 2014 34.16 34.53 34.09 34.34 3,200,491 +0.38(+1.12%)
Apr 15, 2014 33.50 34.05 33.47 33.96 4,609,266 +0.54(+1.62%)
Apr 14, 2014 33.53 33.67 33.13 33.42 3,901,065 +0.02(+0.06%)
Apr 11, 2014 33.66 33.83 33.15 33.40 5,363,207 -0.64(-1.89%)
Apr 10, 2014 35.09 35.41 34.03 34.04 6,154,317 -1.11(-3.16%)
Apr 09, 2014 35.42 35.65 34.94 35.15 3,090,460 -0.19(-0.53%)
Apr 08, 2014 34.87 35.45 34.64 35.34 3,731,942 +0.39(+1.11%)
Apr 07, 2014 35.84 35.89 34.88 34.95 4,328,654 -1.02(-2.84%)
Apr 04, 2014 36.18 36.31 35.89 35.97 4,163,794 -0.12(-0.33%)
Apr 03, 2014 36.17 36.23 35.77 36.09 3,095,801 -0.02(-0.07%)
Apr 02, 2014 35.47 36.25 35.29 36.12 5,268,961 +0.65(+1.83%)
Apr 01, 2014 35.51 35.66 35.37 35.47 3,778,149 +0.03(+0.09%)
Mar 31, 2014 35.52 35.60 35.17 35.44 5,516,088 -0.12(-0.35%)
Mar 28, 2014 35.25 35.69 35.13 35.56 4,597,077 +0.31(+0.89%)
Mar 27, 2014 34.49 35.72 34.49 35.25 6,216,336 +0.72(+2.08%)
Mar 26, 2014 34.45 34.93 34.35 34.53 4,147,275 +0.14(+0.40%)
Mar 25, 2014 34.82 34.87 34.21 34.40 4,496,168 -0.32(-0.92%)
Mar 24, 2014 34.84 35.06 34.68 34.71 4,829,161 -0.09(-0.27%)
Mar 21, 2014 34.44 35.07 34.36 34.81 6,471,686 +0.55(+1.60%)
Mar 20, 2014 34.06 34.45 33.95 34.26 3,128,704 +0.12(+0.37%)
Mar 19, 2014 34.79 34.99 33.93 34.13 4,196,811 -0.64(-1.83%)
Mar 18, 2014 34.83 34.93 34.58 34.77 2,333,055 -0.07(-0.21%)
Mar 17, 2014 34.34 34.94 34.34 34.84 2,767,376 +0.58(+1.69%)
Mar 14, 2014 33.98 34.54 33.98 34.26 3,152,933 +0.27(+0.79%)
Mar 13, 2014 34.52 34.81 33.75 34.00 3,975,471 -0.42(-1.23%)
Mar 12, 2014 34.42 34.54 34.26 34.42 2,653,479 -0.16(-0.45%)
Mar 11, 2014 34.35 34.86 34.26 34.58 3,712,513 +0.24(+0.69%)
Mar 10, 2014 34.16 34.49 34.16 34.34 3,541,049 -0.01(-0.04%)
Mar 07, 2014 34.10 34.67 33.94 34.35 5,231,365 +0.45(+1.32%)
Mar 06, 2014 34.23 34.28 33.84 33.91 4,046,024 -0.17(-0.51%)
Mar 05, 2014 34.62 34.80 33.75 34.08 6,407,943 -0.55(-1.57%)
Mar 04, 2014 35.07 35.12 34.51 34.62 3,220,511 -0.14(-0.39%)
Mar 03, 2014 34.44 34.88 34.39 34.76 3,873,026 -0.05(-0.14%)
Feb 28, 2014 34.60 35.13 34.47 34.81 4,808,888 +0.28(+0.81%)
Feb 27, 2014 34.00 35.52 33.05 34.53 10,821,316 +0.81(+2.39%)
Feb 26, 2014 33.09 34.01 33.04 33.73 7,489,189 +0.76(+2.31%)
Feb 25, 2014 32.19 33.17 32.18 32.96 3,666,903 +0.78(+2.43%)
Feb 24, 2014 32.20 32.46 32.14 32.18 4,013,841 +0.04(+0.12%)
Feb 21, 2014 32.07 32.27 32.00 32.15 3,064,823 +0.01(+0.04%)
Feb 20, 2014 31.83 32.18 31.72 32.13 3,088,032 +0.44(+1.39%)
Feb 19, 2014 31.97 31.97 31.41 31.69 4,108,163 -0.31(-0.97%)
Feb 18, 2014 31.95 32.23 31.50 32.00 3,649,138 +0.24(+0.76%)
Feb 14, 2014 31.66 31.76 31.76 31.76 3,396,443 +0.09(+0.27%)
Feb 13, 2014 31.66 31.79 31.30 31.68 3,723,440 -0.07(-0.23%)
Feb 12, 2014 32.00 32.21 31.55 31.75 2,564,283 -0.20(-0.64%)
Feb 11, 2014 31.58 32.09 31.45 31.95 4,684,548 +0.32(+1.00%)
Feb 10, 2014 31.62 31.81 31.36 31.64 3,922,437 -0.07(-0.23%)
Feb 07, 2014 32.08 32.44 31.60 31.71 5,335,655 -0.22(-0.70%)
Feb 06, 2014 32.20 32.90 31.27 31.94 12,410,108 +1.07(+3.45%)
Feb 05, 2014 30.30 31.06 30.16 30.87 4,209,286 +0.46(+1.51%)
Feb 04, 2014 30.68 30.82 30.32 30.41 4,437,642 -0.22(-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.