Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 35.10 35.39 35.00 35.29 1,761,987 +0.39(+1.13%)
Apr 29, 2014 34.88 35.19 34.84 34.90 1,716,124 +1.19(+3.53%)
Apr 28, 2014 33.62 33.75 33.55 33.71 1,192,416 +0.39(+1.18%)
Apr 25, 2014 33.16 33.35 33.10 33.31 1,668,274 -0.25(-0.73%)
Apr 24, 2014 33.56 33.71 33.30 33.56 1,750,546 +0.01(+0.02%)
Apr 23, 2014 33.70 33.73 33.36 33.55 1,932,794 -0.94(-2.74%)
Apr 22, 2014 34.29 34.61 34.26 34.49 1,675,321 -0.23(-0.66%)
Apr 21, 2014 34.80 34.91 34.60 34.72 760,652 -0.17(-0.49%)
Apr 17, 2014 34.64 34.90 34.90 34.90 1,236,085 +0.17(+0.49%)
Apr 16, 2014 34.65 34.77 34.54 34.72 839,688 +0.05(+0.15%)
Apr 15, 2014 34.80 34.92 34.36 34.67 949,872 -0.62(-1.75%)
Apr 14, 2014 35.35 35.41 35.10 35.29 962,383 -0.25(-0.69%)
Apr 11, 2014 35.54 35.62 35.43 35.54 1,284,959 -0.18(-0.50%)
Apr 10, 2014 35.83 36.15 35.65 35.71 3,842,595 +0.44(+1.24%)
Apr 09, 2014 35.25 35.28 34.91 35.27 2,151,250 +0.57(+1.63%)
Apr 08, 2014 34.72 35.01 34.64 34.71 2,317,846 +0.51(+1.50%)
Apr 07, 2014 34.35 34.42 34.17 34.20 1,817,966 +0.25(+0.72%)
Apr 04, 2014 34.26 34.34 33.89 33.95 1,189,100 -0.34(-1.00%)
Apr 03, 2014 34.30 34.37 34.08 34.29 1,880,397 +0.25(+0.72%)
Apr 02, 2014 34.13 34.15 33.91 34.05 1,949,054 +0.10(+0.28%)
Apr 01, 2014 34.01 34.05 33.76 33.95 1,376,772 +0.03(+0.09%)
Mar 31, 2014 34.03 34.12 33.87 33.92 1,586,128 +0.11(+0.33%)
Mar 28, 2014 33.69 34.03 33.47 33.81 3,203,070 +0.73(+2.20%)
Mar 27, 2014 33.00 33.43 32.96 33.08 2,075,250 +0.64(+1.97%)
Mar 26, 2014 32.63 32.74 32.43 32.44 2,430,383 -0.13(-0.41%)
Mar 25, 2014 32.48 32.69 32.34 32.57 1,975,921 +0.50(+1.55%)
Mar 24, 2014 31.99 32.16 31.86 32.08 3,092,740 +1.16(+3.75%)
Mar 21, 2014 31.12 31.24 30.77 30.91 6,057,288 -1.01(-3.17%)
Mar 20, 2014 32.44 32.46 31.91 31.93 3,704,429 -1.28(-3.85%)
Mar 19, 2014 33.44 33.53 33.06 33.21 1,829,430 -0.57(-1.67%)
Mar 18, 2014 33.52 33.84 33.50 33.77 2,190,251 +0.48(+1.45%)
Mar 17, 2014 33.22 33.37 33.17 33.29 1,956,164 -0.10(-0.29%)
Mar 14, 2014 33.36 33.61 33.21 33.39 1,267,457 +0.01(+0.04%)
Mar 13, 2014 33.85 33.97 33.30 33.37 1,578,876 -0.30(-0.88%)
Mar 12, 2014 33.63 33.68 33.33 33.67 1,910,829 -0.30(-0.88%)
Mar 11, 2014 34.32 34.40 33.95 33.97 1,310,926 -0.22(-0.63%)
Mar 10, 2014 34.40 34.40 33.97 34.18 1,766,296 -0.71(-2.05%)
Mar 07, 2014 35.39 35.39 34.84 34.90 1,808,995 -0.74(-2.09%)
Mar 06, 2014 35.52 35.87 35.39 35.64 1,405,395 +0.19(+0.52%)
Mar 05, 2014 35.45 35.49 35.27 35.45 1,071,413 -0.19(-0.52%)
Mar 04, 2014 35.64 35.70 35.45 35.64 1,328,166 +0.10(+0.27%)
Mar 03, 2014 35.20 35.57 35.10 35.54 1,960,341 +0.16(+0.46%)
Feb 28, 2014 35.52 35.57 35.30 35.38 1,896,310 -0.28(-0.79%)
Feb 27, 2014 35.42 35.70 35.26 35.66 1,278,114 +0.41(+1.16%)
Feb 26, 2014 35.17 35.36 35.04 35.25 1,615,140 +0.22(+0.64%)
Feb 25, 2014 35.30 35.32 34.99 35.03 2,080,743 -0.43(-1.22%)
Feb 24, 2014 35.46 35.59 35.37 35.46 1,482,619 -0.16(-0.44%)
Feb 21, 2014 35.48 35.71 35.42 35.62 1,302,729 +0.25(+0.69%)
Feb 20, 2014 35.30 35.49 35.19 35.37 1,410,464 -0.05(-0.15%)
Feb 19, 2014 35.33 35.52 35.23 35.42 1,532,805 +0.01(+0.04%)
Feb 18, 2014 35.48 35.55 35.30 35.41 1,153,046 -0.36(-1.02%)
Feb 14, 2014 35.57 35.77 35.77 35.77 1,086,497 +0.46(+1.31%)
Feb 13, 2014 35.27 35.40 35.04 35.31 936,815 -0.16(-0.44%)
Feb 12, 2014 35.57 35.73 35.42 35.47 1,229,288 -0.42(-1.18%)
Feb 11, 2014 35.62 35.98 35.62 35.89 1,048,521 +0.62(+1.75%)
Feb 10, 2014 35.53 35.56 35.19 35.27 1,704,068 -0.08(-0.23%)
Feb 07, 2014 35.23 35.36 34.97 35.36 2,011,358 +0.13(+0.36%)
Feb 06, 2014 34.92 35.35 34.82 35.23 1,902,833 +0.36(+1.05%)
Feb 05, 2014 34.93 35.04 34.80 34.87 825,547 -0.18(-0.51%)
Feb 04, 2014 34.69 35.11 34.67 35.04 1,333,152 +0.24(+0.68%)
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.