Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 34.52 34.96 34.52 34.81 695,236 +0.33(+0.96%)
Apr 29, 2014 34.90 35.11 34.42 34.48 341,550 -0.42(-1.21%)
Apr 28, 2014 34.82 35.03 34.65 34.90 379,127 +0.28(+0.80%)
Apr 25, 2014 34.59 34.80 34.42 34.63 211,789 +0.03(+0.10%)
Apr 24, 2014 34.72 34.72 34.47 34.59 226,730 +0.00(+0.00%)
Apr 23, 2014 34.86 35.18 34.55 34.59 206,204 -0.24(-0.69%)
Apr 22, 2014 34.63 34.92 34.39 34.84 429,997 +0.22(+0.62%)
Apr 21, 2014 34.65 34.84 34.43 34.62 348,646 +0.07(+0.21%)
Apr 17, 2014 34.72 34.55 34.55 34.55 327,719 -0.18(-0.52%)
Apr 16, 2014 34.76 34.84 34.41 34.73 284,223 +0.28(+0.80%)
Apr 15, 2014 34.32 34.67 33.99 34.45 442,227 +0.14(+0.41%)
Apr 14, 2014 34.60 34.66 34.11 34.31 433,480 -0.03(-0.08%)
Apr 11, 2014 34.31 34.68 34.13 34.34 329,118 -0.17(-0.49%)
Apr 10, 2014 34.76 35.04 34.30 34.51 606,199 -0.36(-1.02%)
Apr 09, 2014 35.20 35.30 34.55 34.86 201,113 -0.24(-0.67%)
Apr 08, 2014 34.67 35.17 34.53 35.10 255,410 +0.43(+1.24%)
Apr 07, 2014 34.76 34.90 34.59 34.67 279,983 -0.15(-0.44%)
Apr 04, 2014 35.21 35.30 34.66 34.82 302,997 -0.17(-0.48%)
Apr 03, 2014 35.02 35.18 34.90 34.99 239,638 -0.06(-0.17%)
Apr 02, 2014 35.08 35.21 34.82 35.05 234,334 -0.05(-0.13%)
Apr 01, 2014 35.28 35.33 34.93 35.10 232,661 -0.15(-0.44%)
Mar 31, 2014 35.05 35.46 34.78 35.25 325,362 +0.44(+1.27%)
Mar 28, 2014 34.88 35.00 34.66 34.81 200,899 -0.07(-0.19%)
Mar 27, 2014 34.78 34.97 34.57 34.88 442,959 +0.05(+0.15%)
Mar 26, 2014 35.37 35.37 34.79 34.82 373,640 -0.32(-0.92%)
Mar 25, 2014 34.98 35.23 34.84 35.15 375,739 +0.28(+0.79%)
Mar 24, 2014 34.98 35.11 34.61 34.87 406,613 +0.05(+0.14%)
Mar 21, 2014 34.04 34.99 33.29 34.82 1,011,531 +0.68(+1.99%)
Mar 20, 2014 34.21 34.22 33.85 34.14 278,659 -0.13(-0.37%)
Mar 19, 2014 34.47 34.57 34.06 34.27 493,568 -0.24(-0.68%)
Mar 18, 2014 34.25 34.63 34.06 34.51 327,091 +0.25(+0.73%)
Mar 17, 2014 34.38 34.49 34.00 34.26 365,075 +0.10(+0.30%)
Mar 14, 2014 34.11 34.48 34.07 34.16 281,205 +0.07(+0.20%)
Mar 13, 2014 33.81 34.24 33.76 34.09 335,439 +0.33(+0.98%)
Mar 12, 2014 33.53 33.78 33.52 33.76 439,518 +0.16(+0.48%)
Mar 11, 2014 33.88 34.10 33.57 33.60 278,745 -0.23(-0.68%)
Mar 10, 2014 33.77 34.07 33.77 33.83 327,845 +0.07(+0.22%)
Mar 07, 2014 33.76 33.88 33.35 33.75 620,467 +0.15(+0.46%)
Mar 06, 2014 33.79 33.92 33.42 33.60 472,143 -0.21(-0.62%)
Mar 05, 2014 34.00 34.09 33.75 33.81 282,528 -0.35(-1.02%)
Mar 04, 2014 33.94 34.29 33.76 34.16 435,440 +0.49(+1.46%)
Mar 03, 2014 33.89 33.96 33.62 33.67 406,421 -0.30(-0.89%)
Feb 28, 2014 33.76 34.24 33.76 33.97 476,510 +0.22(+0.66%)
Feb 27, 2014 33.91 34.60 33.72 33.75 2,770,940 -0.12(-0.36%)
Feb 26, 2014 33.75 33.94 33.45 33.87 695,175 -0.37(-1.08%)
Feb 25, 2014 34.39 34.66 34.22 34.24 180,947 -0.09(-0.25%)
Feb 24, 2014 34.56 34.76 34.33 34.33 214,894 -0.21(-0.60%)
Feb 21, 2014 34.88 34.95 34.44 34.53 246,171 -0.25(-0.72%)
Feb 20, 2014 34.44 34.89 34.31 34.78 135,020 +0.35(+1.02%)
Feb 19, 2014 34.38 35.06 34.27 34.43 210,977 +0.00(+0.00%)
Feb 18, 2014 33.56 34.69 33.56 34.43 295,472 +0.96(+2.87%)
Feb 14, 2014 33.63 33.47 33.47 33.47 168,766 +0.13(+0.40%)
Feb 13, 2014 32.66 33.53 32.66 33.34 241,651 +0.60(+1.83%)
Feb 12, 2014 32.83 32.92 32.59 32.74 125,584 +0.03(+0.08%)
Feb 11, 2014 32.25 32.80 32.19 32.71 246,386 +0.34(+1.05%)
Feb 10, 2014 32.31 32.40 31.93 32.37 157,385 +0.14(+0.43%)
Feb 07, 2014 32.34 32.39 32.11 32.23 149,283 +0.07(+0.21%)
Feb 06, 2014 32.15 32.31 32.07 32.17 159,504 +0.03(+0.08%)
Feb 05, 2014 32.31 32.43 32.08 32.14 173,409 -0.22(-0.68%)
Feb 04, 2014 33.01 33.09 32.36 32.36 165,530 -0.52(-1.58%)
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.