Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 32.07 32.23 28.30 28.71 1,093,702 -3.72(-11.47%)
Apr 29, 2014 31.84 32.84 31.17 32.43 614,108 +0.93(+2.95%)
Apr 28, 2014 32.89 33.37 31.02 31.50 517,973 -1.29(-3.93%)
Apr 25, 2014 33.84 34.29 32.33 32.79 370,295 -1.34(-3.93%)
Apr 24, 2014 34.75 34.86 33.08 34.13 297,389 -0.31(-0.90%)
Apr 23, 2014 34.97 35.55 34.27 34.44 488,581 -0.68(-1.94%)
Apr 22, 2014 33.92 35.64 33.58 35.12 531,303 +1.36(+4.03%)
Apr 21, 2014 33.68 34.09 32.82 33.76 330,162 +0.28(+0.84%)
Apr 17, 2014 33.38 33.48 33.48 33.48 294,100 +0.08(+0.24%)
Apr 16, 2014 32.50 34.42 32.32 33.40 487,159 +1.41(+4.41%)
Apr 15, 2014 32.81 33.66 30.72 31.99 480,570 -0.78(-2.38%)
Apr 14, 2014 32.45 33.21 32.09 32.77 335,489 +0.77(+2.41%)
Apr 11, 2014 31.99 33.30 31.56 32.00 372,825 -0.38(-1.17%)
Apr 10, 2014 34.60 34.98 32.26 32.38 316,622 -2.37(-6.82%)
Apr 09, 2014 34.08 34.89 33.58 34.75 262,235 +1.06(+3.15%)
Apr 08, 2014 33.61 34.17 32.88 33.69 313,621 +0.21(+0.63%)
Apr 07, 2014 33.96 34.64 32.91 33.48 434,651 -0.60(-1.76%)
Apr 04, 2014 36.62 36.69 33.62 34.08 669,723 -2.35(-6.45%)
Apr 03, 2014 37.67 37.87 36.15 36.43 222,532 -1.12(-2.98%)
Apr 02, 2014 38.23 38.48 37.39 37.55 308,821 -0.65(-1.70%)
Apr 01, 2014 37.41 38.69 37.41 38.20 229,775 +0.88(+2.36%)
Mar 31, 2014 36.17 38.44 36.15 37.32 487,925 +1.35(+3.75%)
Mar 28, 2014 35.94 37.28 35.61 35.97 309,135 +0.05(+0.14%)
Mar 27, 2014 36.44 36.89 35.37 35.92 431,768 -0.22(-0.61%)
Mar 26, 2014 38.49 38.80 36.11 36.14 420,544 -1.92(-5.04%)
Mar 25, 2014 38.62 38.87 37.29 38.06 241,481 -0.23(-0.60%)
Mar 24, 2014 39.76 40.15 36.83 38.29 490,695 -1.48(-3.72%)
Mar 21, 2014 41.03 42.09 39.65 39.77 917,832 -1.01(-2.48%)
Mar 20, 2014 40.40 41.36 39.56 40.78 332,215 +0.32(+0.79%)
Mar 19, 2014 40.84 41.02 39.90 40.46 338,571 -0.49(-1.20%)
Mar 18, 2014 39.80 41.60 39.80 40.95 359,058 +1.18(+2.97%)
Mar 17, 2014 39.18 40.89 39.18 39.77 575,880 +0.96(+2.47%)
Mar 14, 2014 37.41 39.54 37.41 38.81 443,130 +1.20(+3.19%)
Mar 13, 2014 38.40 38.66 36.90 37.61 271,890 -0.52(-1.36%)
Mar 12, 2014 37.14 38.24 36.63 38.13 206,422 +0.66(+1.76%)
Mar 11, 2014 37.30 38.98 36.96 37.47 447,301 +0.28(+0.75%)
Mar 10, 2014 37.58 38.41 36.94 37.19 363,292 -0.33(-0.88%)
Mar 07, 2014 37.54 37.99 36.61 37.52 368,992 +0.16(+0.43%)
Mar 06, 2014 37.99 38.73 36.73 37.36 558,592 -0.52(-1.37%)
Mar 05, 2014 37.83 38.00 36.80 37.88 356,976 +0.05(+0.13%)
Mar 04, 2014 35.29 38.80 35.29 37.83 916,055 +3.13(+9.02%)
Mar 03, 2014 34.26 34.97 34.07 34.70 233,075 +0.01(+0.03%)
Feb 28, 2014 36.19 36.66 34.54 34.69 371,188 -1.37(-3.80%)
Feb 27, 2014 35.31 36.28 34.95 36.06 324,739 +0.52(+1.46%)
Feb 26, 2014 35.68 36.02 35.13 35.54 208,582 -0.11(-0.31%)
Feb 25, 2014 35.32 37.22 35.29 35.65 395,355 +0.51(+1.45%)
Feb 24, 2014 34.75 35.66 34.55 35.14 577,090 +0.59(+1.71%)
Feb 21, 2014 35.99 35.99 34.46 34.55 539,492 -1.45(-4.03%)
Feb 20, 2014 36.90 36.90 35.45 36.00 442,656 -1.09(-2.94%)
Feb 19, 2014 35.68 37.79 35.20 37.09 1,180,700 +1.10(+3.06%)
Feb 18, 2014 40.35 40.74 35.62 35.99 2,254,924 -5.67(-13.61%)
Feb 14, 2014 33.00 41.66 41.66 41.66 4,804,800 +11.69(+39.01%)
Feb 13, 2014 29.74 30.32 29.38 29.97 428,768 -0.02(-0.07%)
Feb 12, 2014 30.00 30.23 29.67 29.99 234,876 +0.01(+0.03%)
Feb 11, 2014 30.00 30.25 29.69 29.98 391,376 +0.05(+0.17%)
Feb 10, 2014 29.93 30.00 29.72 29.93 233,981 -0.02(-0.07%)
Feb 07, 2014 30.00 30.07 29.29 29.95 285,277 +0.02(+0.07%)
Feb 06, 2014 28.92 30.07 28.92 29.93 295,580 +1.15(+4.00%)
Feb 05, 2014 28.98 29.16 27.85 28.78 338,754 -0.38(-1.30%)
Feb 04, 2014 28.86 30.05 28.86 29.16 286,763 +0.48(+1.67%)
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.