Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 32.40 32.73 32.29 32.68 6,876,021 +0.21(+0.65%)
Apr 29, 2014 32.13 32.57 32.09 32.47 6,927,949 +0.36(+1.13%)
Apr 28, 2014 32.86 33.01 31.85 32.10 12,721,633 -0.46(-1.42%)
Apr 25, 2014 32.74 33.01 32.48 32.56 7,236,625 -0.31(-0.94%)
Apr 24, 2014 33.16 33.31 32.74 32.87 7,539,366 -0.32(-0.96%)
Apr 23, 2014 33.39 33.53 33.15 33.19 5,267,384 -0.11(-0.34%)
Apr 22, 2014 33.02 33.46 33.02 33.30 5,681,155 +0.20(+0.61%)
Apr 21, 2014 33.11 33.17 32.84 33.10 7,578,180 -0.06(-0.18%)
Apr 17, 2014 32.85 33.16 33.16 33.16 20,185,574 +0.42(+1.27%)
Apr 16, 2014 32.63 32.78 32.47 32.74 5,132,966 +0.37(+1.13%)
Apr 15, 2014 32.42 32.64 32.13 32.38 8,681,658 -0.04(-0.14%)
Apr 14, 2014 32.12 32.46 31.94 32.42 8,074,508 +0.51(+1.59%)
Apr 11, 2014 32.25 32.55 31.90 31.91 9,709,826 -0.54(-1.66%)
Apr 10, 2014 33.04 33.22 32.36 32.45 9,307,216 -0.50(-1.51%)
Apr 09, 2014 32.81 32.97 32.49 32.95 7,875,796 +0.29(+0.88%)
Apr 08, 2014 32.35 32.75 32.21 32.66 14,049,796 +0.94(+2.95%)
Apr 07, 2014 32.61 32.67 31.62 31.73 15,392,826 -0.90(-2.76%)
Apr 04, 2014 33.31 33.37 32.48 32.63 10,861,491 -0.52(-1.55%)
Apr 03, 2014 33.40 33.67 33.07 33.14 8,837,946 -0.25(-0.74%)
Apr 02, 2014 33.46 33.59 33.29 33.39 8,498,286 +0.07(+0.20%)
Apr 01, 2014 33.16 33.50 33.16 33.32 8,257,921 +0.24(+0.72%)
Mar 31, 2014 33.15 33.23 32.90 33.08 7,086,903 +0.14(+0.44%)
Mar 28, 2014 32.96 33.20 32.82 32.94 6,683,104 +0.10(+0.30%)
Mar 27, 2014 32.84 33.19 32.70 32.84 9,083,760 +0.04(+0.14%)
Mar 26, 2014 33.23 33.37 32.80 32.80 9,500,836 -0.19(-0.58%)
Mar 25, 2014 33.75 33.82 32.96 32.99 11,749,327 -0.54(-1.62%)
Mar 24, 2014 33.81 33.97 33.40 33.53 11,159,050 -0.16(-0.47%)
Mar 21, 2014 34.53 34.63 33.59 33.69 35,482,672 -1.82(-5.12%)
Mar 20, 2014 35.36 35.51 34.84 35.51 12,502,053 +0.05(+0.15%)
Mar 19, 2014 35.54 35.82 35.19 35.45 6,663,661 -0.22(-0.62%)
Mar 18, 2014 35.47 35.87 35.41 35.67 9,185,469 +0.30(+0.84%)
Mar 17, 2014 35.33 35.45 35.17 35.38 9,574,279 +0.30(+0.84%)
Mar 14, 2014 35.07 35.39 34.85 35.08 6,794,168 -0.09(-0.27%)
Mar 13, 2014 35.50 35.71 35.09 35.18 9,364,877 -0.20(-0.56%)
Mar 12, 2014 34.98 35.39 34.95 35.37 4,796,199 +0.08(+0.22%)
Mar 11, 2014 35.41 35.66 35.19 35.30 5,477,149 -0.08(-0.23%)
Mar 10, 2014 35.46 35.55 35.14 35.38 5,965,799 -0.21(-0.60%)
Mar 07, 2014 35.43 35.87 35.43 35.59 9,969,194 +0.56(+1.59%)
Mar 06, 2014 34.85 35.11 34.65 35.04 6,179,947 +0.36(+1.03%)
Mar 05, 2014 35.17 35.21 34.65 34.68 7,474,661 -0.54(-1.53%)
Mar 04, 2014 35.19 35.41 35.10 35.22 6,319,362 +0.55(+1.59%)
Mar 03, 2014 34.77 34.93 34.29 34.66 6,774,682 -0.41(-1.16%)
Feb 28, 2014 34.89 35.26 34.76 35.07 7,676,097 +0.13(+0.36%)
Feb 27, 2014 34.94 35.11 34.71 34.95 7,366,385 -0.07(-0.20%)
Feb 26, 2014 34.97 35.30 34.97 35.02 8,861,915 +0.14(+0.40%)
Feb 25, 2014 34.71 35.06 34.64 34.88 7,667,255 +0.12(+0.35%)
Feb 24, 2014 34.31 34.89 34.15 34.76 12,397,340 +0.61(+1.78%)
Feb 21, 2014 33.67 34.23 33.65 34.15 9,773,224 +0.40(+1.19%)
Feb 20, 2014 33.49 33.83 33.43 33.75 6,245,751 +0.34(+1.02%)
Feb 19, 2014 33.32 33.74 33.32 33.41 6,047,614 -0.17(-0.52%)
Feb 18, 2014 33.55 33.70 33.45 33.59 6,646,105 +0.06(+0.19%)
Feb 14, 2014 33.43 33.52 33.52 33.52 13,894,875 +0.09(+0.27%)
Feb 13, 2014 32.97 33.47 32.93 33.43 6,898,578 +0.34(+1.03%)
Feb 12, 2014 33.18 33.41 32.97 33.09 7,157,921 +0.06(+0.18%)
Feb 11, 2014 32.44 33.11 32.35 33.04 9,778,043 +0.59(+1.80%)
Feb 10, 2014 32.48 32.59 32.21 32.45 7,200,124 -0.01(-0.03%)
Feb 07, 2014 32.11 32.53 32.04 32.46 7,825,165 +0.53(+1.65%)
Feb 06, 2014 31.59 32.27 31.48 31.93 8,238,634 +0.41(+1.29%)
Feb 05, 2014 31.47 31.64 31.19 31.53 8,248,554 +0.04(+0.13%)
Feb 04, 2014 31.69 31.81 31.41 31.49 7,842,509 -0.17(-0.52%)
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.