Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 40.98 41.16 40.62 40.88 185,092 -0.08(-0.18%)
Apr 29, 2014 41.12 41.43 40.64 40.95 179,322 -0.14(-0.35%)
Apr 28, 2014 41.13 41.67 41.01 41.10 108,439 +0.12(+0.29%)
Apr 25, 2014 40.94 41.28 40.54 40.98 107,326 -0.14(-0.33%)
Apr 24, 2014 40.84 41.39 40.47 41.11 154,910 +0.29(+0.70%)
Apr 23, 2014 41.10 41.10 40.39 40.83 314,224 -0.02(-0.04%)
Apr 22, 2014 40.50 41.28 40.50 40.84 220,793 +0.35(+0.87%)
Apr 21, 2014 40.83 40.83 40.16 40.49 319,665 +0.23(+0.56%)
Apr 17, 2014 39.25 40.26 40.26 40.26 274,792 +1.38(+3.55%)
Apr 16, 2014 38.05 38.99 37.85 38.88 143,787 +1.00(+2.64%)
Apr 15, 2014 37.61 37.95 37.48 37.88 150,977 +0.38(+1.00%)
Apr 14, 2014 37.35 37.61 37.19 37.51 127,980 +0.29(+0.79%)
Apr 11, 2014 36.11 37.36 36.11 37.21 232,628 +0.96(+2.65%)
Apr 10, 2014 36.61 37.09 36.11 36.25 154,350 -0.49(-1.33%)
Apr 09, 2014 37.23 37.47 36.50 36.74 207,963 -0.32(-0.87%)
Apr 08, 2014 36.94 37.34 36.82 37.06 169,058 +0.09(+0.24%)
Apr 07, 2014 37.26 37.45 36.76 36.97 299,948 -0.06(-0.16%)
Apr 04, 2014 38.02 38.25 36.86 37.03 229,384 -0.69(-1.83%)
Apr 03, 2014 37.74 37.90 37.52 37.73 260,813 +0.20(+0.54%)
Apr 02, 2014 37.56 37.88 37.23 37.52 427,950 -0.04(-0.10%)
Apr 01, 2014 36.97 37.66 36.74 37.56 1,194,567 +0.81(+2.21%)
Mar 31, 2014 35.99 37.31 35.75 36.75 482,411 +1.01(+2.81%)
Mar 28, 2014 35.75 36.04 35.52 35.74 173,764 +0.05(+0.15%)
Mar 27, 2014 35.94 36.05 35.42 35.69 395,563 -0.15(-0.42%)
Mar 26, 2014 35.71 36.15 35.65 35.84 211,903 +0.12(+0.34%)
Mar 25, 2014 35.89 36.12 35.47 35.72 586,728 -0.26(-0.73%)
Mar 24, 2014 36.23 36.40 35.80 35.98 357,122 -0.09(-0.25%)
Mar 21, 2014 37.12 37.16 36.07 36.07 585,653 -0.77(-2.10%)
Mar 20, 2014 36.82 37.21 36.52 36.85 475,556 -0.11(-0.28%)
Mar 19, 2014 37.16 37.50 36.69 36.95 648,605 -0.29(-0.77%)
Mar 18, 2014 36.59 37.46 36.37 37.24 439,806 +0.61(+1.66%)
Mar 17, 2014 36.78 37.05 36.49 36.63 327,830 +0.30(+0.83%)
Mar 14, 2014 36.31 36.40 36.12 36.33 314,804 +0.02(+0.06%)
Mar 13, 2014 36.63 36.86 36.11 36.31 328,063 -0.15(-0.41%)
Mar 12, 2014 36.64 37.24 36.26 36.46 272,243 -0.08(-0.21%)
Mar 11, 2014 36.47 36.78 36.26 36.53 338,399 +0.26(+0.72%)
Mar 10, 2014 36.46 36.97 36.27 36.27 317,261 -0.07(-0.19%)
Mar 07, 2014 36.51 36.64 36.07 36.34 420,522 -0.13(-0.35%)
Mar 06, 2014 37.25 37.59 36.26 36.46 331,171 +0.15(+0.41%)
Mar 05, 2014 36.26 36.41 36.11 36.31 369,362 -0.03(-0.08%)
Mar 04, 2014 36.41 36.86 36.04 36.34 376,083 +0.14(+0.37%)
Mar 03, 2014 36.10 36.60 35.92 36.21 425,529 +0.38(+1.07%)
Feb 28, 2014 36.45 36.87 35.66 35.83 652,686 +0.47(+1.32%)
Feb 27, 2014 35.59 36.91 35.20 35.36 372,759 -0.23(-0.65%)
Feb 26, 2014 38.29 38.29 35.36 35.59 278,053 -1.08(-2.95%)
Feb 25, 2014 36.88 37.54 36.41 36.67 480,049 -0.19(-0.51%)
Feb 24, 2014 36.97 37.32 36.79 36.86 828,105 +0.11(+0.29%)
Feb 21, 2014 36.25 36.95 35.97 36.76 515,625 +0.61(+1.68%)
Feb 20, 2014 35.83 36.38 35.74 36.15 457,117 +0.29(+0.82%)
Feb 19, 2014 36.18 36.75 35.86 35.86 466,877 -0.11(-0.29%)
Feb 18, 2014 35.78 36.22 35.29 35.96 325,285 +0.20(+0.55%)
Feb 14, 2014 34.83 35.77 35.77 35.77 170,230 +0.94(+2.69%)
Feb 13, 2014 35.14 36.07 34.45 34.83 447,579 +0.32(+0.94%)
Feb 12, 2014 34.76 34.91 34.32 34.50 320,757 +0.41(+1.20%)
Feb 11, 2014 34.87 35.07 33.96 34.09 584,527 +0.28(+0.83%)
Feb 10, 2014 33.24 34.11 33.24 33.81 372,458 +0.59(+1.76%)
Feb 07, 2014 33.01 33.48 32.83 33.23 270,073 +0.82(+2.54%)
Feb 06, 2014 32.48 32.81 32.17 32.40 237,669 +0.35(+1.09%)
Feb 05, 2014 32.91 33.25 31.90 32.05 228,768 -0.88(-2.66%)
Feb 04, 2014 31.91 33.21 31.91 32.93 228,609 +1.01(+3.16%)
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.