Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 34.65 34.65 34.37 34.37 2,004,465 +0.30(+0.88%)
Apr 29, 2014 33.86 34.17 33.77 34.07 3,583,002 -0.27(-0.78%)
Apr 28, 2014 34.29 34.39 33.87 34.34 2,612,906 +0.59(+1.74%)
Apr 25, 2014 33.86 33.88 33.54 33.75 1,058,888 +0.07(+0.21%)
Apr 24, 2014 33.98 33.99 33.65 33.68 799,857 -0.29(-0.85%)
Apr 23, 2014 34.16 34.19 33.94 33.97 1,178,269 -0.14(-0.41%)
Apr 22, 2014 34.02 34.18 33.81 34.11 2,422,027 +0.67(+2.01%)
Apr 21, 2014 33.57 33.57 33.36 33.44 756,220 +0.00(+0.00%)
Apr 17, 2014 33.19 33.44 33.44 33.44 1,351,820 +0.43(+1.30%)
Apr 16, 2014 33.07 33.14 32.84 33.01 932,254 +0.08(+0.25%)
Apr 15, 2014 32.97 33.00 32.48 32.93 1,315,956 -0.11(-0.33%)
Apr 14, 2014 33.00 33.12 32.82 33.04 918,343 +0.31(+0.94%)
Apr 11, 2014 32.85 33.06 32.64 32.73 2,390,675 -0.36(-1.08%)
Apr 10, 2014 33.85 33.86 33.08 33.09 2,707,108 -0.77(-2.28%)
Apr 09, 2014 33.71 33.86 33.47 33.86 4,421,141 +0.32(+0.95%)
Apr 08, 2014 33.37 33.69 33.34 33.54 1,714,518 +0.43(+1.31%)
Apr 07, 2014 33.15 33.18 32.76 33.11 5,101,510 +0.38(+1.15%)
Apr 04, 2014 33.15 33.29 32.73 32.73 3,214,511 -0.52(-1.56%)
Apr 03, 2014 33.28 33.36 33.10 33.25 13,077,335 +0.01(+0.04%)
Apr 02, 2014 33.01 33.25 32.99 33.24 2,520,262 +0.12(+0.35%)
Apr 01, 2014 33.10 33.22 33.02 33.12 866,587 -0.28(-0.84%)
Mar 31, 2014 33.59 33.70 33.33 33.40 788,178 +0.19(+0.58%)
Mar 28, 2014 33.30 33.38 33.16 33.21 567,949 +0.15(+0.44%)
Mar 27, 2014 32.96 33.15 32.85 33.06 821,282 -0.16(-0.48%)
Mar 26, 2014 33.35 33.47 33.15 33.22 2,518,335 -0.05(-0.15%)
Mar 25, 2014 33.03 33.42 32.98 33.27 2,349,390 +0.63(+1.92%)
Mar 24, 2014 32.81 32.85 32.27 32.65 1,339,325 +0.23(+0.71%)
Mar 21, 2014 32.73 33.03 32.42 32.42 2,719,970 +0.31(+0.96%)
Mar 20, 2014 31.84 32.28 31.83 32.11 2,434,766 -0.13(-0.40%)
Mar 19, 2014 32.36 32.64 32.08 32.24 6,620,501 +0.03(+0.10%)
Mar 18, 2014 32.22 32.38 32.08 32.21 3,406,777 +0.22(+0.68%)
Mar 17, 2014 32.09 32.27 31.99 31.99 1,354,413 +0.24(+0.74%)
Mar 14, 2014 31.81 31.96 31.56 31.75 2,529,230 -0.01(-0.02%)
Mar 13, 2014 32.46 32.51 31.55 31.76 1,443,356 -0.69(-2.13%)
Mar 12, 2014 32.35 32.53 32.25 32.45 812,247 -0.26(-0.78%)
Mar 11, 2014 33.12 33.19 32.67 32.71 743,172 -0.69(-2.07%)
Mar 10, 2014 33.61 33.71 33.27 33.40 1,494,162 +0.22(+0.65%)
Mar 07, 2014 33.47 33.47 32.98 33.18 1,945,534 -0.39(-1.16%)
Mar 06, 2014 33.48 33.58 33.34 33.57 1,335,353 +0.47(+1.43%)
Mar 05, 2014 33.10 33.25 33.04 33.10 2,029,021 -0.12(-0.37%)
Mar 04, 2014 33.34 33.38 33.06 33.22 1,240,378 +0.78(+2.40%)
Mar 03, 2014 33.12 33.12 32.19 32.44 2,233,994 -0.68(-2.06%)
Feb 28, 2014 33.08 33.36 32.90 33.12 1,726,139 +0.22(+0.68%)
Feb 27, 2014 32.82 33.09 32.78 32.90 1,588,066 +0.02(+0.06%)
Feb 26, 2014 32.85 33.04 32.76 32.88 1,514,745 +0.10(+0.31%)
Feb 25, 2014 32.55 32.82 32.45 32.78 1,553,536 -0.03(-0.10%)
Feb 24, 2014 32.45 32.96 32.39 32.81 1,812,828 +0.42(+1.30%)
Feb 21, 2014 32.32 32.54 32.28 32.39 1,917,233 +0.08(+0.24%)
Feb 20, 2014 32.11 32.43 32.00 32.31 1,642,598 +0.10(+0.30%)
Feb 19, 2014 32.33 32.43 32.18 32.21 2,665,470 -0.01(-0.02%)
Feb 18, 2014 32.29 32.39 32.12 32.22 1,986,887 +0.01(+0.02%)
Feb 14, 2014 31.85 32.21 32.21 32.21 3,440,512 +0.59(+1.88%)
Feb 13, 2014 31.40 31.70 31.38 31.62 2,371,729 +0.21(+0.67%)
Feb 12, 2014 31.45 31.68 31.40 31.41 1,892,737 -0.18(-0.57%)
Feb 11, 2014 31.19 31.59 31.13 31.59 4,139,214 +0.85(+2.76%)
Feb 10, 2014 31.50 31.53 30.44 30.74 6,711,770 -0.20(-0.66%)
Feb 07, 2014 30.57 31.10 30.49 30.94 7,503,845 +0.42(+1.38%)
Feb 06, 2014 30.08 30.52 30.07 30.52 6,346,750 -0.33(-1.08%)
Feb 05, 2014 30.90 30.99 30.74 30.85 5,225,411 -0.19(-0.60%)
Feb 04, 2014 31.00 31.11 30.85 31.04 2,359,706 +0.05(+0.17%)
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.