Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 34.44 34.44 33.92 34.18 3,384,141 -0.34(-0.99%)
Apr 29, 2014 34.60 34.73 34.35 34.52 2,499,684 -0.06(-0.18%)
Apr 28, 2014 34.26 34.88 34.18 34.58 3,703,871 +0.47(+1.39%)
Apr 25, 2014 34.05 34.19 33.61 34.11 2,456,472 -0.03(-0.09%)
Apr 24, 2014 34.21 34.37 34.00 34.14 1,780,219 -0.02(-0.07%)
Apr 23, 2014 33.85 34.29 33.82 34.17 2,633,469 +0.33(+0.98%)
Apr 22, 2014 34.05 34.10 33.72 33.84 3,377,102 -0.21(-0.60%)
Apr 21, 2014 34.52 34.52 33.89 34.04 2,066,715 +0.19(+0.57%)
Apr 17, 2014 34.37 33.85 33.85 33.85 3,918,856 -0.49(-1.42%)
Apr 16, 2014 34.15 34.53 34.08 34.33 3,200,925 +0.38(+1.12%)
Apr 15, 2014 33.50 34.05 33.46 33.95 4,609,890 +0.54(+1.62%)
Apr 14, 2014 33.52 33.66 33.13 33.41 3,901,593 +0.02(+0.06%)
Apr 11, 2014 33.65 33.83 33.14 33.39 5,363,933 -0.64(-1.89%)
Apr 10, 2014 35.09 35.40 34.02 34.03 6,155,150 -1.11(-3.16%)
Apr 09, 2014 35.42 35.64 34.94 35.15 3,090,879 -0.19(-0.53%)
Apr 08, 2014 34.86 35.44 34.64 35.33 3,732,447 +0.39(+1.11%)
Apr 07, 2014 35.84 35.89 34.88 34.95 4,329,240 -1.02(-2.84%)
Apr 04, 2014 36.17 36.31 35.89 35.97 4,164,358 -0.12(-0.33%)
Apr 03, 2014 36.17 36.22 35.77 36.09 3,096,220 -0.02(-0.07%)
Apr 02, 2014 35.46 36.25 35.28 36.11 5,269,674 +0.65(+1.83%)
Apr 01, 2014 35.50 35.66 35.37 35.46 3,778,660 +0.03(+0.09%)
Mar 31, 2014 35.51 35.59 35.17 35.43 5,516,835 -0.12(-0.35%)
Mar 28, 2014 35.24 35.68 35.13 35.56 4,597,699 +0.31(+0.89%)
Mar 27, 2014 34.48 35.71 34.48 35.24 6,217,178 +0.72(+2.08%)
Mar 26, 2014 34.45 34.92 34.35 34.53 4,147,837 +0.14(+0.40%)
Mar 25, 2014 34.81 34.86 34.21 34.39 4,496,776 -0.32(-0.92%)
Mar 24, 2014 34.84 35.05 34.68 34.71 4,829,815 -0.09(-0.27%)
Mar 21, 2014 34.43 35.06 34.36 34.80 6,472,562 +0.55(+1.60%)
Mar 20, 2014 34.05 34.45 33.95 34.25 3,129,128 +0.12(+0.37%)
Mar 19, 2014 34.78 34.99 33.93 34.13 4,197,380 -0.64(-1.83%)
Mar 18, 2014 34.82 34.92 34.58 34.76 2,333,371 -0.07(-0.21%)
Mar 17, 2014 34.33 34.93 34.33 34.84 2,767,750 +0.58(+1.69%)
Mar 14, 2014 33.97 34.54 33.97 34.26 3,153,360 +0.27(+0.79%)
Mar 13, 2014 34.52 34.81 33.75 33.99 3,976,009 -0.42(-1.23%)
Mar 12, 2014 34.42 34.54 34.26 34.42 2,653,838 -0.16(-0.45%)
Mar 11, 2014 34.35 34.85 34.25 34.57 3,713,016 +0.24(+0.69%)
Mar 10, 2014 34.15 34.49 34.15 34.33 3,541,528 -0.01(-0.04%)
Mar 07, 2014 34.09 34.66 33.93 34.35 5,232,074 +0.45(+1.32%)
Mar 06, 2014 34.22 34.27 33.84 33.90 4,046,572 -0.17(-0.51%)
Mar 05, 2014 34.61 34.80 33.75 34.07 6,408,811 -0.55(-1.57%)
Mar 04, 2014 35.07 35.11 34.51 34.62 3,220,948 -0.14(-0.39%)
Mar 03, 2014 34.44 34.88 34.39 34.76 3,873,552 -0.05(-0.14%)
Feb 28, 2014 34.59 35.13 34.46 34.80 4,809,540 +0.28(+0.81%)
Feb 27, 2014 34.00 35.51 33.05 34.53 10,822,783 +0.81(+2.39%)
Feb 26, 2014 33.09 34.01 33.03 33.72 7,490,204 +0.76(+2.31%)
Feb 25, 2014 32.18 33.17 32.17 32.96 3,667,400 +0.78(+2.43%)
Feb 24, 2014 32.19 32.46 32.14 32.18 4,014,386 +0.04(+0.12%)
Feb 21, 2014 32.07 32.27 31.99 32.14 3,065,238 +0.01(+0.04%)
Feb 20, 2014 31.83 32.18 31.72 32.13 3,088,450 +0.44(+1.39%)
Feb 19, 2014 31.96 31.96 31.41 31.69 4,108,720 -0.31(-0.97%)
Feb 18, 2014 31.95 32.22 31.49 32.00 3,649,633 +0.24(+0.76%)
Feb 14, 2014 31.65 31.76 31.76 31.76 3,396,903 +0.09(+0.27%)
Feb 13, 2014 31.65 31.79 31.29 31.67 3,723,945 -0.07(-0.23%)
Feb 12, 2014 31.99 32.21 31.55 31.75 2,564,631 -0.20(-0.64%)
Feb 11, 2014 31.58 32.09 31.45 31.95 4,685,183 +0.32(+1.00%)
Feb 10, 2014 31.61 31.80 31.36 31.63 3,922,969 -0.07(-0.23%)
Feb 07, 2014 32.07 32.43 31.60 31.71 5,336,379 -0.22(-0.70%)
Feb 06, 2014 32.19 32.89 31.27 31.93 12,411,790 +1.07(+3.45%)
Feb 05, 2014 30.30 31.06 30.16 30.87 4,209,857 +0.46(+1.51%)
Feb 04, 2014 30.68 30.82 30.31 30.41 4,438,244 -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.