Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.46 36.58 35.83 35.90 15,145,435 +0.00(+0.00%)
Mar 28, 2014 35.77 36.73 35.53 35.90 18,292,876 +0.31(+0.87%)
Mar 27, 2014 35.50 36.15 35.05 35.59 21,916,830 +0.14(+0.39%)
Mar 26, 2014 36.24 36.74 35.45 35.45 20,872,004 -0.48(-1.34%)
Mar 25, 2014 37.00 37.07 35.86 35.93 31,553,278 -0.75(-2.04%)
Mar 24, 2014 38.00 38.04 36.28 36.68 29,554,446 -1.26(-3.32%)
Mar 21, 2014 38.10 38.27 37.73 37.94 16,047,736 +0.17(+0.45%)
Mar 20, 2014 38.37 38.47 37.42 37.77 19,288,188 -0.84(-2.18%)
Mar 19, 2014 39.66 39.94 38.51 38.61 19,214,384 -0.84(-2.13%)
Mar 18, 2014 39.00 39.51 38.80 39.45 16,740,396 +0.34(+0.87%)
Mar 17, 2014 39.00 39.36 38.61 39.11 29,594,056 +1.51(+4.02%)
Mar 14, 2014 36.69 38.18 36.45 37.60 30,862,258 +0.37(+0.99%)
Mar 13, 2014 38.05 38.42 36.81 37.23 21,167,092 -0.27(-0.72%)
Mar 12, 2014 37.21 37.61 36.48 37.50 14,789,688 -0.06(-0.16%)
Mar 11, 2014 38.25 38.30 37.43 37.56 12,590,458 -0.49(-1.29%)
Mar 10, 2014 38.63 38.78 37.91 38.05 11,817,817 -0.65(-1.68%)
Mar 07, 2014 39.71 39.91 38.45 38.70 14,496,345 -0.96(-2.42%)
Mar 06, 2014 39.60 39.98 39.50 39.66 10,625,760 +0.16(+0.41%)
Mar 05, 2014 39.83 40.15 39.19 39.50 12,513,565 -0.13(-0.33%)
Mar 04, 2014 38.76 39.79 38.68 39.63 16,122,798 +1.38(+3.61%)
Mar 03, 2014 37.65 38.66 37.43 38.25 14,714,103 -0.42(-1.09%)
Feb 28, 2014 38.55 39.38 38.22 38.67 16,959,582 +0.20(+0.52%)
Feb 27, 2014 37.80 38.48 37.74 38.47 15,486,828 +0.85(+2.26%)
Feb 26, 2014 37.35 38.10 37.34 37.62 15,774,610 +0.36(+0.97%)
Feb 25, 2014 37.48 37.58 37.02 37.26 9,752,336 -0.16(-0.43%)
Feb 24, 2014 37.41 37.71 36.86 37.42 15,738,404 +0.13(+0.35%)
Feb 21, 2014 37.90 37.96 37.22 37.29 12,374,189 -0.50(-1.32%)
Feb 20, 2014 37.83 38.04 37.30 37.79 11,152,158 -0.02(-0.05%)
Feb 19, 2014 38.06 38.33 37.68 37.81 15,850,121 -0.49(-1.29%)
Feb 18, 2014 38.31 38.59 38.09 38.30 12,092,143 +0.08(+0.20%)
Feb 14, 2014 38.43 38.23 38.23 38.23 9,975,800 -0.29(-0.75%)
Feb 13, 2014 37.92 38.69 37.79 38.52 12,087,606 +0.41(+1.08%)
Feb 12, 2014 38.60 38.91 38.03 38.11 14,083,416 -0.39(-1.01%)
Feb 11, 2014 38.15 38.86 38.09 38.50 18,340,436 +0.74(+1.96%)
Feb 10, 2014 38.00 38.13 37.25 37.76 17,637,836 +0.53(+1.42%)
Feb 07, 2014 36.65 37.27 36.24 37.23 16,211,778 +0.99(+2.73%)
Feb 06, 2014 35.65 36.75 35.61 36.24 14,247,409 +0.75(+2.11%)
Feb 05, 2014 35.60 35.94 34.99 35.49 14,013,217 -0.17(-0.48%)
Feb 04, 2014 35.11 35.86 34.86 35.66 21,081,404 +0.76(+2.18%)
Feb 03, 2014 35.94 36.01 34.66 34.90 22,163,634 -1.11(-3.08%)
Jan 31, 2014 34.69 36.33 34.55 36.01 30,079,744 +0.70(+1.98%)
Jan 30, 2014 34.89 35.81 34.45 35.31 32,179,558 +0.42(+1.20%)
Jan 29, 2014 35.77 36.31 34.82 34.89 67,145,040 -3.33(-8.71%)
Jan 28, 2014 36.83 38.32 36.52 38.22 37,945,148 +1.57(+4.28%)
Jan 27, 2014 37.60 37.94 36.17 36.65 26,714,568 -1.26(-3.32%)
Jan 24, 2014 38.67 38.98 37.62 37.91 26,397,474 -1.48(-3.76%)
Jan 23, 2014 39.31 39.77 39.14 39.39 15,376,368 -0.79(-1.97%)
Jan 22, 2014 39.66 40.40 39.32 40.18 12,990,320 +0.66(+1.67%)
Jan 21, 2014 40.01 40.05 38.86 39.52 21,433,366 -0.49(-1.22%)
Jan 17, 2014 40.12 40.01 40.01 40.01 19,262,500 -0.33(-0.82%)
Jan 16, 2014 40.43 40.75 40.11 40.34 16,342,056 -0.73(-1.78%)
Jan 15, 2014 41.14 41.30 40.76 41.07 9,455,258 -0.07(-0.17%)
Jan 14, 2014 40.21 41.14 40.04 41.14 14,449,547 +1.15(+2.88%)
Jan 13, 2014 41.16 41.22 39.80 39.99 16,041,953 -1.24(-3.01%)
Jan 10, 2014 40.95 41.35 40.82 41.23 8,735,111 +0.31(+0.76%)
Jan 09, 2014 41.33 41.35 40.61 40.92 12,897,141 -0.10(-0.24%)
Jan 08, 2014 41.29 41.72 41.02 41.02 18,636,496 +0.10(+0.24%)
Jan 07, 2014 40.08 41.20 40.08 40.92 14,083,840 +0.99(+2.48%)
Jan 06, 2014 40.05 40.32 39.75 39.93 12,443,179 -0.19(-0.47%)
Jan 03, 2014 40.16 40.44 39.82 40.12 15,761,243 +0.53(+1.34%)
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.