Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 35.90 36.24 35.47 36.07 4,042,159 +0.70(+1.99%)
Mar 28, 2014 35.16 35.61 35.13 35.36 2,422,812 +0.23(+0.65%)
Mar 27, 2014 35.09 35.22 34.72 35.14 2,902,487 +0.00(+0.00%)
Mar 26, 2014 34.86 35.23 34.58 35.14 4,040,740 +0.36(+1.04%)
Mar 25, 2014 34.74 34.95 34.55 34.77 3,464,636 +0.05(+0.14%)
Mar 24, 2014 34.83 35.05 34.52 34.73 2,409,090 +0.00(+0.00%)
Mar 21, 2014 34.94 35.13 34.66 34.73 4,764,513 +0.07(+0.19%)
Mar 20, 2014 34.32 34.70 34.01 34.66 2,470,684 +0.31(+0.91%)
Mar 19, 2014 34.75 34.82 34.08 34.35 5,484,536 -0.34(-0.99%)
Mar 18, 2014 34.22 34.73 34.22 34.69 4,084,541 +0.54(+1.58%)
Mar 17, 2014 34.06 34.35 33.96 34.15 4,128,401 +0.16(+0.46%)
Mar 14, 2014 33.08 34.02 33.08 34.00 4,854,211 +0.83(+2.50%)
Mar 13, 2014 33.19 33.44 33.02 33.17 2,865,618 +0.00(+0.00%)
Mar 12, 2014 32.50 33.18 32.47 33.17 2,837,379 +0.60(+1.84%)
Mar 11, 2014 33.01 33.10 32.49 32.57 3,555,919 -0.37(-1.12%)
Mar 10, 2014 32.97 33.27 32.71 32.94 3,688,739 -0.07(-0.20%)
Mar 07, 2014 33.00 33.08 32.72 33.00 2,390,893 +0.08(+0.25%)
Mar 06, 2014 33.13 33.18 32.80 32.92 3,949,894 -0.20(-0.62%)
Mar 05, 2014 32.56 33.44 32.48 33.13 6,165,309 +0.67(+2.07%)
Mar 04, 2014 32.16 32.56 32.10 32.46 5,406,635 +0.65(+2.04%)
Mar 03, 2014 32.00 32.00 31.39 31.81 5,329,004 -0.52(-1.62%)
Feb 28, 2014 31.90 32.41 31.88 32.33 4,107,353 +0.44(+1.39%)
Feb 27, 2014 32.00 32.17 31.62 31.89 4,794,092 -0.16(-0.51%)
Feb 26, 2014 31.93 32.33 31.87 32.05 3,612,760 +0.21(+0.66%)
Feb 25, 2014 31.92 32.34 31.80 31.84 4,706,499 +0.06(+0.18%)
Feb 24, 2014 31.86 32.04 31.51 31.79 3,386,901 -0.04(-0.13%)
Feb 21, 2014 32.14 32.16 31.47 31.83 4,692,289 -0.21(-0.66%)
Feb 20, 2014 31.34 32.16 31.34 32.04 4,588,174 +0.72(+2.30%)
Feb 19, 2014 31.29 31.42 31.03 31.32 3,887,562 -0.04(-0.13%)
Feb 18, 2014 30.99 31.52 30.99 31.36 3,769,583 +0.50(+1.62%)
Feb 14, 2014 30.65 30.86 30.86 30.86 2,941,441 +0.21(+0.69%)
Feb 13, 2014 30.09 30.77 30.05 30.65 3,731,479 +0.47(+1.57%)
Feb 12, 2014 30.05 30.39 29.85 30.18 4,716,661 +0.11(+0.35%)
Feb 11, 2014 29.82 30.08 29.57 30.07 5,175,911 +0.21(+0.71%)
Feb 10, 2014 29.52 29.96 29.44 29.86 4,391,260 +0.34(+1.14%)
Feb 07, 2014 29.24 29.69 29.07 29.52 4,779,501 +0.32(+1.09%)
Feb 06, 2014 29.16 29.42 28.94 29.20 4,032,890 +0.09(+0.31%)
Feb 05, 2014 28.99 29.33 28.83 29.11 4,863,568 +0.10(+0.34%)
Feb 04, 2014 29.66 29.87 28.80 29.01 8,303,286 -0.45(-1.53%)
Feb 03, 2014 30.55 30.91 29.40 29.46 8,399,881 -1.13(-3.69%)
Jan 31, 2014 29.19 31.29 29.13 30.59 14,720,213 +2.38(+8.44%)
Jan 30, 2014 28.24 28.31 28.02 28.21 4,609,249 +0.08(+0.29%)
Jan 29, 2014 28.25 28.41 27.93 28.13 3,671,393 -0.22(-0.78%)
Jan 28, 2014 28.47 28.64 28.19 28.35 3,768,890 +0.01(+0.03%)
Jan 27, 2014 28.55 28.61 28.03 28.34 3,958,755 -0.10(-0.35%)
Jan 24, 2014 28.80 28.80 28.29 28.44 5,393,942 -0.56(-1.95%)
Jan 23, 2014 28.89 29.03 28.73 29.01 3,127,629 -0.10(-0.34%)
Jan 22, 2014 28.77 29.18 28.69 29.10 2,693,790 +0.48(+1.69%)
Jan 21, 2014 28.98 29.02 28.56 28.62 5,679,835 -0.04(-0.14%)
Jan 17, 2014 28.61 28.66 28.66 28.66 3,062,224 +0.00(+0.00%)
Jan 16, 2014 28.43 29.24 28.02 28.66 7,464,126 +0.21(+0.75%)
Jan 15, 2014 28.20 28.46 28.20 28.45 2,843,061 +0.25(+0.90%)
Jan 14, 2014 27.74 28.34 27.74 28.20 3,832,720 +0.47(+1.68%)
Jan 13, 2014 28.34 28.41 27.67 27.73 3,830,601 -0.77(-2.70%)
Jan 10, 2014 28.31 28.55 27.93 28.50 6,494,922 +0.20(+0.69%)
Jan 09, 2014 27.79 28.56 27.73 28.30 5,816,724 +0.56(+2.00%)
Jan 08, 2014 27.28 28.12 27.15 27.75 6,151,213 +0.50(+1.83%)
Jan 07, 2014 27.30 27.50 27.17 27.25 5,295,070 +0.09(+0.33%)
Jan 06, 2014 27.53 27.59 27.14 27.16 3,682,572 -0.18(-0.66%)
Jan 03, 2014 27.22 27.54 27.03 27.34 1,857,207 +0.20(+0.75%)
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.