Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.32 36.42 35.61 35.92 8,454,532 +0.16(+0.45%)
Mar 28, 2014 35.65 36.15 35.38 35.76 8,360,834 +0.47(+1.32%)
Mar 27, 2014 36.29 36.40 35.16 35.29 11,320,487 -1.20(-3.28%)
Mar 26, 2014 36.92 37.22 36.37 36.49 9,123,979 -0.29(-0.79%)
Mar 25, 2014 36.68 37.03 36.47 36.78 8,588,601 +0.16(+0.44%)
Mar 24, 2014 36.72 37.15 36.27 36.62 9,937,794 +0.23(+0.63%)
Mar 21, 2014 37.48 37.86 36.39 36.39 13,578,334 -0.95(-2.54%)
Mar 20, 2014 36.71 37.61 36.30 37.34 10,236,158 +0.58(+1.56%)
Mar 19, 2014 37.07 37.46 36.53 36.76 7,404,584 -0.50(-1.34%)
Mar 18, 2014 36.66 37.46 36.58 37.26 8,437,914 +0.51(+1.40%)
Mar 17, 2014 36.86 37.32 36.57 36.75 10,180,750 +0.06(+0.17%)
Mar 14, 2014 36.59 37.07 36.40 36.69 12,715,652 +0.13(+0.35%)
Mar 13, 2014 37.40 37.45 36.14 36.56 13,149,469 -0.85(-2.26%)
Mar 12, 2014 36.16 37.42 36.13 37.40 19,242,796 +1.10(+3.02%)
Mar 11, 2014 36.17 36.43 35.63 36.31 11,597,546 +0.14(+0.37%)
Mar 10, 2014 35.85 36.48 35.68 36.17 11,959,152 +0.32(+0.91%)
Mar 07, 2014 35.90 36.14 35.35 35.85 11,468,378 +0.07(+0.21%)
Mar 06, 2014 34.14 35.78 34.13 35.77 19,809,716 +1.76(+5.17%)
Mar 05, 2014 33.26 34.07 33.07 34.01 11,646,329 +0.72(+2.15%)
Mar 04, 2014 33.01 33.35 32.47 33.30 15,693,291 +0.59(+1.80%)
Mar 03, 2014 32.49 33.20 32.36 32.71 10,707,569 +0.25(+0.77%)
Feb 28, 2014 32.88 33.01 32.26 32.46 14,092,138 -0.36(-1.09%)
Feb 27, 2014 34.22 34.32 32.55 32.82 22,646,954 -1.49(-4.36%)
Feb 26, 2014 35.34 35.60 34.19 34.31 10,739,507 -0.93(-2.63%)
Feb 25, 2014 34.49 35.29 34.35 35.24 9,529,330 +0.79(+2.30%)
Feb 24, 2014 34.20 35.09 33.98 34.45 9,854,795 +0.47(+1.37%)
Feb 21, 2014 33.74 34.27 33.62 33.98 10,131,282 +0.43(+1.29%)
Feb 20, 2014 34.16 34.20 33.14 33.55 16,627,121 -0.62(-1.80%)
Feb 19, 2014 34.21 34.57 34.09 34.16 11,931,068 -0.16(-0.47%)
Feb 18, 2014 33.93 34.38 33.78 34.33 10,739,192 +0.60(+1.77%)
Feb 14, 2014 32.97 33.73 33.73 33.73 10,409,087 +0.57(+1.73%)
Feb 13, 2014 32.05 33.18 32.03 33.16 10,036,785 +0.93(+2.88%)
Feb 12, 2014 32.45 32.71 32.00 32.23 8,694,971 -0.12(-0.38%)
Feb 11, 2014 32.20 32.77 32.15 32.35 9,694,851 +0.31(+0.97%)
Feb 10, 2014 32.89 32.89 31.80 32.04 11,771,406 -0.82(-2.49%)
Feb 07, 2014 32.06 32.93 31.91 32.86 14,584,016 +1.10(+3.48%)
Feb 06, 2014 31.20 31.90 30.89 31.75 13,119,582 +0.55(+1.75%)
Feb 05, 2014 32.13 32.13 31.14 31.21 23,911,696 -1.26(-3.88%)
Feb 04, 2014 33.13 33.17 31.39 32.47 23,189,212 -0.41(-1.25%)
Feb 03, 2014 34.39 34.65 32.78 32.88 14,117,645 -1.51(-4.40%)
Jan 31, 2014 34.33 35.15 34.33 34.39 9,537,861 -0.21(-0.60%)
Jan 30, 2014 35.06 35.54 34.53 34.60 9,616,274 +0.01(+0.02%)
Jan 29, 2014 32.86 35.29 32.71 34.59 17,434,168 +0.81(+2.39%)
Jan 28, 2014 33.40 33.86 32.78 33.79 10,324,612 +0.42(+1.27%)
Jan 27, 2014 33.22 33.73 32.75 33.36 11,103,312 +0.36(+1.08%)
Jan 24, 2014 34.20 34.20 32.74 33.01 16,040,047 -1.49(-4.31%)
Jan 23, 2014 34.45 35.00 33.88 34.49 16,048,727 +0.20(+0.59%)
Jan 22, 2014 34.67 34.98 34.00 34.29 10,058,271 -0.63(-1.81%)
Jan 21, 2014 35.16 35.56 34.74 34.92 8,572,801 +0.32(+0.91%)
Jan 17, 2014 34.20 34.61 34.61 34.61 9,983,496 +0.36(+1.06%)
Jan 16, 2014 34.53 34.65 33.66 34.24 15,632,852 -0.51(-1.47%)
Jan 15, 2014 35.25 35.19 34.16 34.76 18,516,914 -0.50(-1.41%)
Jan 14, 2014 34.99 35.39 34.86 35.25 11,310,293 +0.60(+1.73%)
Jan 13, 2014 35.76 36.10 34.43 34.65 12,185,405 -1.18(-3.29%)
Jan 10, 2014 35.57 35.97 35.17 35.83 14,982,845 +0.23(+0.64%)
Jan 09, 2014 35.03 35.69 34.96 35.60 15,924,694 +0.70(+2.01%)
Jan 08, 2014 34.44 34.94 34.12 34.90 17,352,852 +0.30(+0.86%)
Jan 07, 2014 33.73 35.02 33.00 34.61 19,606,800 +1.07(+3.19%)
Jan 06, 2014 33.36 33.95 33.30 33.54 9,356,785 +0.32(+0.97%)
Jan 03, 2014 33.62 33.64 32.96 33.21 6,449,696 -0.35(-1.04%)
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.