Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 39.30 41.84 39.04 41.07 4,623,540 +3.41(+9.05%)
Apr 29, 2014 37.20 37.98 37.03 37.66 1,671,126 +0.55(+1.49%)
Apr 28, 2014 37.59 37.69 36.48 37.10 855,037 -0.10(-0.27%)
Apr 25, 2014 37.97 38.06 36.68 37.20 1,623,355 -0.93(-2.43%)
Apr 24, 2014 38.84 38.99 37.38 38.13 1,586,157 -0.67(-1.73%)
Apr 23, 2014 38.37 39.34 38.36 38.80 1,785,704 +0.22(+0.57%)
Apr 22, 2014 38.43 38.89 38.20 38.58 1,256,612 +0.18(+0.47%)
Apr 21, 2014 38.42 38.66 38.04 38.40 1,183,698 -0.02(-0.05%)
Apr 17, 2014 37.82 38.42 38.42 38.42 1,181,229 +0.52(+1.37%)
Apr 16, 2014 37.65 38.41 37.40 37.90 1,198,226 +0.60(+1.61%)
Apr 15, 2014 36.36 37.51 36.02 37.30 2,511,130 +1.48(+4.14%)
Apr 14, 2014 35.34 36.07 35.20 35.82 1,688,445 +0.76(+2.18%)
Apr 11, 2014 35.03 35.67 34.77 35.06 1,144,985 -0.34(-0.95%)
Apr 10, 2014 36.46 36.54 35.16 35.39 1,544,610 -1.06(-2.92%)
Apr 09, 2014 35.99 36.61 35.61 36.46 1,446,254 +0.79(+2.22%)
Apr 08, 2014 34.91 36.16 34.83 35.67 1,657,142 +0.79(+2.27%)
Apr 07, 2014 35.56 35.64 33.67 34.87 2,199,500 -0.57(-1.62%)
Apr 04, 2014 36.17 36.47 34.70 35.45 2,451,499 -0.25(-0.71%)
Apr 03, 2014 35.44 36.36 35.22 35.70 1,885,800 +0.18(+0.51%)
Apr 02, 2014 35.17 35.63 34.59 35.52 1,488,847 +0.37(+1.06%)
Apr 01, 2014 34.68 35.18 34.20 35.15 1,720,245 +0.45(+1.28%)
Mar 31, 2014 33.52 34.76 33.52 34.70 2,217,355 +1.49(+4.49%)
Mar 28, 2014 32.79 33.64 32.73 33.21 1,147,552 +0.60(+1.84%)
Mar 27, 2014 32.44 33.43 32.31 32.61 1,214,596 +0.31(+0.96%)
Mar 26, 2014 33.37 33.45 31.99 32.30 1,220,959 -0.84(-2.52%)
Mar 25, 2014 32.74 33.47 32.66 33.14 1,496,411 +0.63(+1.93%)
Mar 24, 2014 32.50 32.94 31.14 32.51 2,208,637 -0.07(-0.22%)
Mar 21, 2014 32.55 33.08 32.03 32.58 1,604,341 +0.14(+0.42%)
Mar 20, 2014 32.87 33.36 32.30 32.45 1,505,278 -0.68(-2.06%)
Mar 19, 2014 33.50 33.81 32.78 33.13 1,186,790 -0.46(-1.38%)
Mar 18, 2014 32.80 33.87 32.72 33.59 2,035,909 +0.89(+2.72%)
Mar 17, 2014 32.17 33.00 32.07 32.70 1,135,509 +0.65(+2.01%)
Mar 14, 2014 31.63 32.41 31.54 32.06 1,050,941 +0.27(+0.86%)
Mar 13, 2014 32.40 32.56 31.51 31.78 966,006 -0.25(-0.79%)
Mar 12, 2014 32.32 32.47 31.67 32.04 1,155,733 -0.22(-0.69%)
Mar 11, 2014 32.92 33.49 31.92 32.26 1,628,933 -0.52(-1.58%)
Mar 10, 2014 32.04 32.86 31.83 32.78 1,556,300 +0.82(+2.55%)
Mar 07, 2014 32.16 32.27 31.54 31.96 1,748,561 +0.13(+0.40%)
Mar 06, 2014 31.26 32.46 31.26 31.84 1,927,997 +0.46(+1.47%)
Mar 05, 2014 30.91 31.52 30.77 31.37 1,351,964 +0.54(+1.76%)
Mar 04, 2014 30.26 31.26 30.19 30.83 1,332,799 +1.02(+3.43%)
Mar 03, 2014 29.77 29.90 29.16 29.81 1,513,710 +0.09(+0.30%)
Feb 28, 2014 29.45 29.91 29.14 29.71 1,185,378 +0.32(+1.08%)
Feb 27, 2014 29.81 29.90 29.20 29.40 1,660,035 -0.20(-0.67%)
Feb 26, 2014 28.37 30.58 27.73 29.60 3,121,813 +0.90(+3.13%)
Feb 25, 2014 28.98 29.14 28.48 28.70 1,893,453 -0.38(-1.31%)
Feb 24, 2014 28.72 29.48 28.52 29.08 2,193,236 +0.37(+1.29%)
Feb 21, 2014 28.08 28.94 27.94 28.71 2,807,244 +0.74(+2.66%)
Feb 20, 2014 27.40 28.17 27.11 27.97 2,089,735 +0.57(+2.08%)
Feb 19, 2014 27.08 27.64 26.81 27.40 1,613,748 +0.22(+0.80%)
Feb 18, 2014 26.74 27.55 26.55 27.18 2,162,712 +0.10(+0.37%)
Feb 14, 2014 26.78 27.08 27.08 27.08 7,502,983 +0.22(+0.81%)
Feb 13, 2014 26.20 27.08 26.14 26.86 1,703,823 +0.43(+1.61%)
Feb 12, 2014 26.35 26.83 26.25 26.44 2,038,767 +0.15(+0.59%)
Feb 11, 2014 26.79 26.85 25.86 26.28 2,898,089 +1.21(+4.84%)
Feb 10, 2014 24.90 25.38 24.46 25.07 1,889,753 +0.87(+3.59%)
Feb 07, 2014 24.46 24.77 23.93 24.20 1,320,021 -0.16(-0.67%)
Feb 06, 2014 24.25 24.75 24.21 24.36 1,726,211 +0.05(+0.19%)
Feb 05, 2014 23.69 24.52 23.29 24.32 2,433,267 +0.53(+2.25%)
Feb 04, 2014 24.56 24.88 23.70 23.78 3,805,487 -1.18(-4.72%)
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.