Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 31.96 32.18 31.83 32.12 18,437,949 +0.24(+0.75%)
Mar 28, 2014 32.20 32.48 31.74 31.88 21,969,901 -0.22(-0.69%)
Mar 27, 2014 32.28 32.38 31.90 32.10 27,611,772 -0.08(-0.25%)
Mar 26, 2014 32.01 32.41 31.67 32.18 31,374,391 +0.36(+1.13%)
Mar 25, 2014 31.77 31.99 31.59 31.82 21,094,980 +0.33(+1.05%)
Mar 24, 2014 31.77 31.90 31.33 31.49 41,805,150 -0.69(-2.14%)
Mar 21, 2014 32.33 32.49 31.46 32.18 62,719,258 +0.27(+0.85%)
Mar 20, 2014 32.12 32.12 31.71 31.91 22,695,794 +0.20(+0.63%)
Mar 19, 2014 31.93 32.08 31.39 31.71 22,457,485 -0.22(-0.69%)
Mar 18, 2014 31.47 32.05 31.42 31.93 22,980,234 +0.51(+1.62%)
Mar 17, 2014 31.41 31.53 31.26 31.42 21,264,210 +0.19(+0.61%)
Mar 14, 2014 31.15 31.43 30.83 31.23 27,112,901 +0.11(+0.35%)
Mar 13, 2014 31.99 32.02 30.91 31.12 45,859,838 -0.86(-2.69%)
Mar 12, 2014 32.15 32.56 31.93 31.98 32,516,516 -0.44(-1.36%)
Mar 11, 2014 32.35 32.62 32.24 32.42 24,124,562 +0.03(+0.09%)
Mar 10, 2014 32.42 32.54 32.29 32.39 15,957,400 -0.04(-0.12%)
Mar 07, 2014 32.51 32.66 32.18 32.43 17,610,815 -0.03(-0.09%)
Mar 06, 2014 32.80 32.96 32.41 32.46 20,518,467 -0.29(-0.89%)
Mar 05, 2014 32.65 32.95 32.60 32.75 22,292,492 +0.06(+0.18%)
Mar 04, 2014 32.34 32.74 32.34 32.69 26,325,091 +0.71(+2.22%)
Mar 03, 2014 31.52 32.14 31.52 31.98 23,721,847 -0.13(-0.40%)
Feb 28, 2014 32.12 32.41 31.85 32.11 27,517,571 -0.12(-0.37%)
Feb 27, 2014 31.87 32.24 31.83 32.23 22,753,271 +0.24(+0.75%)
Feb 26, 2014 31.74 32.00 31.72 31.99 25,022,849 +0.10(+0.31%)
Feb 25, 2014 31.55 31.99 31.54 31.89 27,190,872 -0.10(-0.31%)
Feb 24, 2014 31.61 32.08 31.46 31.99 38,775,048 +0.53(+1.68%)
Feb 21, 2014 31.68 31.77 31.44 31.46 18,471,924 -0.09(-0.29%)
Feb 20, 2014 31.34 31.71 31.26 31.55 22,439,254 +0.07(+0.22%)
Feb 19, 2014 31.92 31.96 31.44 31.48 27,270,194 -0.40(-1.25%)
Feb 18, 2014 31.81 32.09 31.79 31.88 19,687,609 -0.06(-0.19%)
Feb 14, 2014 31.88 31.94 31.94 31.94 18,895,600 +0.24(+0.76%)
Feb 13, 2014 31.50 31.85 31.40 31.70 18,867,498 +0.09(+0.28%)
Feb 12, 2014 31.87 32.00 31.55 31.61 21,258,541 -0.27(-0.85%)
Feb 11, 2014 31.79 31.98 31.43 31.88 24,727,775 +0.41(+1.30%)
Feb 10, 2014 31.26 31.47 31.13 31.47 22,588,772 +0.25(+0.80%)
Feb 07, 2014 30.84 31.28 30.61 31.22 27,925,229 +0.38(+1.23%)
Feb 06, 2014 30.70 30.91 30.60 30.84 23,563,095 +0.19(+0.62%)
Feb 05, 2014 30.99 31.18 30.58 30.65 37,152,606 -0.79(-2.51%)
Feb 04, 2014 31.64 32.00 31.25 31.44 47,209,080 +0.84(+2.75%)
Feb 03, 2014 31.03 31.67 30.57 30.60 61,309,685 +0.20(+0.66%)
Jan 31, 2014 30.56 30.66 30.21 30.40 41,415,729 -0.42(-1.36%)
Jan 30, 2014 30.40 30.85 30.21 30.82 31,643,043 +0.71(+2.36%)
Jan 29, 2014 30.24 30.46 30.00 30.11 29,195,040 -0.31(-1.02%)
Jan 28, 2014 30.44 30.75 30.13 30.42 34,076,580 +0.76(+2.56%)
Jan 27, 2014 30.04 30.25 29.66 29.66 33,086,957 -0.43(-1.43%)
Jan 24, 2014 30.86 30.96 30.06 30.09 36,245,903 -0.92(-2.97%)
Jan 23, 2014 31.02 31.23 30.91 31.01 25,016,415 -0.26(-0.83%)
Jan 22, 2014 31.31 31.34 31.09 31.27 22,347,414 +0.04(+0.13%)
Jan 21, 2014 31.32 31.41 30.95 31.23 23,656,226 +0.14(+0.45%)
Jan 17, 2014 31.25 31.09 31.09 31.09 21,623,200 -0.08(-0.26%)
Jan 16, 2014 31.18 31.42 31.09 31.17 18,572,985 -0.01(-0.03%)
Jan 15, 2014 31.00 31.31 30.85 31.18 28,816,089 +0.18(+0.58%)
Jan 14, 2014 30.58 31.05 30.55 31.00 32,971,240 +0.46(+1.51%)
Jan 13, 2014 30.86 31.03 30.44 30.54 23,980,709 -0.15(-0.49%)
Jan 10, 2014 30.84 30.95 30.50 30.69 21,723,998 -0.24(-0.78%)
Jan 09, 2014 31.08 31.12 30.61 30.93 20,581,007 -0.02(-0.06%)
Jan 08, 2014 30.78 30.99 30.65 30.95 22,929,162 +0.21(+0.68%)
Jan 07, 2014 30.86 31.02 30.74 30.74 22,214,567 +0.19(+0.62%)
Jan 06, 2014 30.77 30.95 30.53 30.55 23,958,498 +0.03(+0.10%)
Jan 03, 2014 30.39 30.83 30.38 30.52 15,036,749 +0.06(+0.20%)
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.