Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 30.24 31.08 29.85 30.19 7,541,673 +0.72(+2.44%)
Mar 28, 2014 29.22 29.69 28.69 29.47 9,606,069 +0.72(+2.50%)
Mar 27, 2014 29.32 29.90 28.40 28.75 7,185,329 -0.69(-2.34%)
Mar 26, 2014 30.49 30.73 29.27 29.44 9,867,762 -0.23(-0.78%)
Mar 25, 2014 29.32 30.13 28.99 29.67 9,405,403 +0.51(+1.75%)
Mar 24, 2014 30.25 30.37 28.88 29.16 11,310,174 -0.85(-2.83%)
Mar 21, 2014 30.50 30.50 29.70 30.01 11,273,808 -0.37(-1.22%)
Mar 20, 2014 31.83 31.83 30.26 30.38 5,917,199 -1.04(-3.31%)
Mar 19, 2014 32.23 32.30 31.29 31.42 3,906,619 -0.61(-1.90%)
Mar 18, 2014 31.36 32.83 31.12 32.03 10,018,716 +2.02(+6.73%)
Mar 17, 2014 31.17 31.30 29.64 30.01 6,908,341 -0.38(-1.25%)
Mar 14, 2014 29.17 30.83 29.16 30.39 11,356,711 +1.23(+4.22%)
Mar 13, 2014 31.60 31.60 28.65 29.16 15,155,754 -2.68(-8.42%)
Mar 12, 2014 32.16 32.16 30.84 31.84 5,794,152 -0.65(-2.00%)
Mar 11, 2014 33.35 33.45 32.06 32.49 5,513,876 -0.89(-2.67%)
Mar 10, 2014 33.22 33.85 33.05 33.38 3,983,178 +0.20(+0.60%)
Mar 07, 2014 34.81 34.88 33.01 33.18 4,244,019 -1.11(-3.24%)
Mar 06, 2014 34.20 35.28 33.86 34.29 5,334,987 -0.02(-0.06%)
Mar 05, 2014 34.80 34.90 33.70 34.31 3,662,789 +0.00(+0.00%)
Mar 04, 2014 35.07 35.30 33.85 34.31 15,075,108 +2.08(+6.45%)
Mar 03, 2014 33.75 34.47 31.55 32.23 21,837,188 -5.27(-14.05%)
Feb 28, 2014 37.91 38.55 37.12 37.50 2,887,813 -0.18(-0.48%)
Feb 27, 2014 37.54 37.73 37.17 37.68 2,085,863 -0.08(-0.21%)
Feb 26, 2014 37.52 38.70 37.02 37.76 4,955,826 +1.56(+4.31%)
Feb 25, 2014 35.95 36.85 35.86 36.20 2,602,498 -0.27(-0.74%)
Feb 24, 2014 36.30 36.77 35.93 36.47 2,932,462 -0.19(-0.52%)
Feb 21, 2014 37.61 37.61 36.62 36.66 2,697,263 -0.63(-1.69%)
Feb 20, 2014 37.66 38.97 36.00 37.29 9,904,629 -2.54(-6.38%)
Feb 19, 2014 40.67 40.87 39.53 39.83 4,308,163 -1.38(-3.35%)
Feb 18, 2014 40.69 41.35 39.79 41.21 3,007,930 +0.92(+2.28%)
Feb 14, 2014 40.27 40.29 40.29 40.29 2,102,700 +0.00(+0.00%)
Feb 13, 2014 39.94 40.54 39.36 40.29 2,377,575 -0.10(-0.25%)
Feb 12, 2014 40.32 40.97 40.05 40.39 2,624,875 +0.22(+0.55%)
Feb 11, 2014 39.62 40.26 39.51 40.17 2,884,683 +0.72(+1.83%)
Feb 10, 2014 39.50 39.63 39.16 39.45 2,642,229 +0.19(+0.48%)
Feb 07, 2014 39.05 39.49 38.42 39.26 2,657,983 +0.62(+1.60%)
Feb 06, 2014 36.81 38.90 36.71 38.64 4,478,128 +1.97(+5.37%)
Feb 05, 2014 36.05 37.43 35.98 36.67 4,118,756 +0.39(+1.07%)
Feb 04, 2014 35.52 36.44 35.20 36.28 3,202,774 +1.27(+3.63%)
Feb 03, 2014 36.55 36.99 35.00 35.01 3,746,663 -1.74(-4.73%)
Jan 31, 2014 36.02 37.10 35.77 36.75 2,716,449 -0.19(-0.51%)
Jan 30, 2014 36.40 37.50 36.11 36.94 5,249,904 +1.60(+4.53%)
Jan 29, 2014 37.01 37.01 35.09 35.34 6,133,212 -2.34(-6.21%)
Jan 28, 2014 37.89 37.98 36.76 37.68 3,373,645 +0.46(+1.24%)
Jan 27, 2014 38.01 38.43 35.57 37.22 7,019,690 -0.80(-2.10%)
Jan 24, 2014 39.53 40.15 37.56 38.02 6,492,436 -2.85(-6.97%)
Jan 23, 2014 42.53 43.14 40.10 40.87 4,061,893 -1.82(-4.26%)
Jan 22, 2014 44.00 44.00 42.52 42.69 2,111,201 -0.97(-2.22%)
Jan 21, 2014 43.55 43.80 42.58 43.66 1,859,448 +0.64(+1.49%)
Jan 17, 2014 43.78 43.02 43.02 43.02 1,581,500 -0.74(-1.69%)
Jan 16, 2014 43.05 43.95 43.05 43.76 1,140,460 +0.40(+0.92%)
Jan 15, 2014 43.78 43.78 42.67 43.36 2,706,991 -0.42(-0.96%)
Jan 14, 2014 43.07 43.96 42.57 43.78 1,924,316 +1.13(+2.65%)
Jan 13, 2014 44.17 44.91 42.40 42.65 1,966,728 -1.35(-3.07%)
Jan 10, 2014 44.05 44.44 43.06 44.00 3,011,739 -0.22(-0.50%)
Jan 09, 2014 43.43 45.42 43.17 44.22 5,685,656 +1.97(+4.66%)
Jan 08, 2014 43.77 44.24 42.22 42.25 3,146,329 -1.28(-2.94%)
Jan 07, 2014 43.17 43.94 42.06 43.53 2,821,211 +0.62(+1.44%)
Jan 06, 2014 42.89 43.19 42.61 42.91 1,809,898 +0.01(+0.02%)
Jan 03, 2014 42.99 43.34 42.63 42.90 1,130,415 +0.27(+0.63%)
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.