Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 38.16 39.39 37.96 38.88 145,417 +1.02(+2.69%)
Mar 28, 2014 37.89 38.93 37.24 37.86 185,656 -0.08(-0.21%)
Mar 27, 2014 37.67 38.67 37.07 37.94 178,408 +0.38(+1.01%)
Mar 26, 2014 37.71 37.78 37.02 37.56 169,968 +0.20(+0.54%)
Mar 25, 2014 37.95 38.34 37.05 37.36 84,663 -0.48(-1.27%)
Mar 24, 2014 38.68 39.08 37.49 37.84 117,157 -0.69(-1.79%)
Mar 21, 2014 39.71 39.73 38.36 38.53 154,956 -0.97(-2.46%)
Mar 20, 2014 39.55 39.73 39.31 39.50 82,576 -0.17(-0.43%)
Mar 19, 2014 39.57 39.97 39.13 39.67 116,011 +0.02(+0.05%)
Mar 18, 2014 38.65 39.77 38.65 39.65 116,714 +0.88(+2.27%)
Mar 17, 2014 38.43 38.97 38.25 38.77 61,681 +0.48(+1.25%)
Mar 14, 2014 38.23 38.74 38.12 38.29 73,742 -0.14(-0.36%)
Mar 13, 2014 38.94 39.09 37.95 38.43 216,551 -0.47(-1.21%)
Mar 12, 2014 38.90 39.74 38.65 38.90 81,401 -0.11(-0.28%)
Mar 11, 2014 39.37 39.63 38.66 39.01 97,504 -0.24(-0.61%)
Mar 10, 2014 39.16 39.71 38.76 39.25 96,378 +0.18(+0.46%)
Mar 07, 2014 39.10 40.00 38.44 39.07 60,360 +0.06(+0.15%)
Mar 06, 2014 38.86 39.18 38.62 39.01 125,951 +0.13(+0.33%)
Mar 05, 2014 38.59 38.96 38.39 38.88 146,662 +0.19(+0.49%)
Mar 04, 2014 38.15 39.23 38.15 38.69 243,772 +0.99(+2.63%)
Mar 03, 2014 37.65 38.11 37.47 37.70 108,083 -0.25(-0.66%)
Feb 28, 2014 37.99 38.41 37.33 37.95 293,636 -1.20(-3.07%)
Feb 27, 2014 38.73 39.19 38.29 39.15 111,811 +0.51(+1.32%)
Feb 26, 2014 38.84 38.98 38.32 38.64 192,815 -0.06(-0.16%)
Feb 25, 2014 39.08 39.09 38.46 38.70 119,577 -0.30(-0.77%)
Feb 24, 2014 39.22 39.36 38.69 39.00 131,457 -0.04(-0.10%)
Feb 21, 2014 39.69 39.69 38.61 39.04 168,334 -0.42(-1.06%)
Feb 20, 2014 38.69 39.62 38.52 39.46 163,287 +0.76(+1.96%)
Feb 19, 2014 38.79 39.10 38.49 38.70 301,525 -0.28(-0.72%)
Feb 18, 2014 38.70 39.18 38.62 38.98 161,688 +0.48(+1.25%)
Feb 14, 2014 38.64 38.50 38.50 38.50 140,500 -0.16(-0.41%)
Feb 13, 2014 38.28 38.85 38.03 38.66 123,258 +0.16(+0.42%)
Feb 12, 2014 37.86 38.58 37.70 38.50 167,123 +0.76(+2.01%)
Feb 11, 2014 37.00 37.77 36.75 37.74 166,029 +0.67(+1.81%)
Feb 10, 2014 36.88 37.25 36.42 37.07 178,862 +0.06(+0.16%)
Feb 07, 2014 36.94 37.50 36.74 37.01 207,765 +0.05(+0.14%)
Feb 06, 2014 37.22 37.22 36.30 36.96 270,660 -0.15(-0.40%)
Feb 05, 2014 36.19 37.62 35.67 37.11 263,712 +0.82(+2.26%)
Feb 04, 2014 37.00 37.15 36.08 36.29 313,890 -0.66(-1.80%)
Feb 03, 2014 37.96 38.11 36.30 36.95 375,808 -1.22(-3.18%)
Jan 31, 2014 34.29 39.35 33.62 38.17 1,111,332 +0.13(+0.34%)
Jan 30, 2014 39.00 39.76 37.57 38.04 890,866 -1.77(-4.45%)
Jan 29, 2014 40.69 41.52 39.76 39.81 207,536 -1.26(-3.07%)
Jan 28, 2014 41.17 41.58 40.56 41.07 183,243 +0.04(+0.10%)
Jan 27, 2014 42.47 42.74 40.96 41.03 231,909 -1.47(-3.46%)
Jan 24, 2014 43.13 43.77 42.16 42.50 194,333 -0.90(-2.07%)
Jan 23, 2014 44.01 44.10 43.23 43.40 203,645 -0.73(-1.65%)
Jan 22, 2014 45.15 45.48 43.97 44.13 231,299 -0.88(-1.96%)
Jan 21, 2014 44.90 45.30 44.44 45.01 164,405 +0.43(+0.96%)
Jan 17, 2014 44.64 44.58 44.58 44.58 121,400 +0.00(+0.00%)
Jan 16, 2014 44.06 44.74 43.98 44.58 95,795 +0.28(+0.63%)
Jan 15, 2014 43.23 44.52 43.21 44.30 178,750 +1.07(+2.48%)
Jan 14, 2014 43.09 43.65 42.61 43.23 98,450 +0.41(+0.96%)
Jan 13, 2014 43.23 43.33 41.14 42.82 311,882 -0.59(-1.36%)
Jan 10, 2014 42.25 43.45 42.08 43.41 159,176 +1.28(+3.04%)
Jan 09, 2014 42.27 42.51 41.65 42.13 184,825 -0.05(-0.12%)
Jan 08, 2014 42.40 42.40 39.15 42.18 312,393 -0.28(-0.66%)
Jan 07, 2014 41.28 42.47 40.85 42.46 218,838 +1.37(+3.33%)
Jan 06, 2014 40.19 41.24 40.00 41.09 203,412 +1.06(+2.65%)
Jan 03, 2014 40.03 40.33 39.88 40.03 219,745 -0.03(-0.07%)
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.