Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 33.32 33.40 33.07 33.39 5,682,848 +0.13(+0.40%)
Mar 28, 2014 33.01 33.42 32.81 33.26 4,804,991 +0.43(+1.32%)
Mar 27, 2014 32.67 32.89 32.53 32.82 5,035,685 +0.22(+0.69%)
Mar 26, 2014 32.39 32.93 32.39 32.60 7,621,085 +0.34(+1.06%)
Mar 25, 2014 32.42 32.43 31.97 32.26 4,334,044 -0.07(-0.23%)
Mar 24, 2014 32.18 32.42 32.00 32.33 4,578,570 +0.12(+0.39%)
Mar 21, 2014 32.42 32.46 31.99 32.21 6,048,257 +0.07(+0.23%)
Mar 20, 2014 31.64 32.18 31.62 32.13 3,712,603 +0.33(+1.05%)
Mar 19, 2014 31.78 31.99 31.67 31.80 3,840,488 +0.01(+0.03%)
Mar 18, 2014 31.24 31.95 31.23 31.79 4,194,649 +0.44(+1.41%)
Mar 17, 2014 31.53 31.55 31.18 31.35 2,891,212 +0.32(+1.02%)
Mar 14, 2014 30.91 31.29 30.83 31.03 3,610,869 +0.17(+0.57%)
Mar 13, 2014 31.28 31.33 30.69 30.86 3,630,241 -0.22(-0.70%)
Mar 12, 2014 30.93 31.19 30.87 31.08 2,502,640 -0.05(-0.16%)
Mar 11, 2014 31.43 31.48 31.10 31.13 2,459,759 -0.22(-0.69%)
Mar 10, 2014 31.54 31.54 31.22 31.34 3,079,130 -0.11(-0.34%)
Mar 07, 2014 31.78 31.92 31.24 31.45 4,686,274 -0.16(-0.50%)
Mar 06, 2014 31.43 31.70 31.23 31.61 7,191,385 +0.42(+1.36%)
Mar 05, 2014 31.11 31.28 30.86 31.18 3,545,978 -0.01(-0.03%)
Mar 04, 2014 30.93 31.29 30.88 31.19 4,420,021 +0.47(+1.54%)
Mar 03, 2014 31.18 31.22 30.67 30.72 4,155,632 -0.34(-1.10%)
Feb 28, 2014 30.98 31.23 30.70 31.06 6,238,964 +0.13(+0.43%)
Feb 27, 2014 30.75 30.93 30.59 30.93 6,008,151 +0.18(+0.60%)
Feb 26, 2014 30.33 30.92 30.21 30.74 6,870,418 +0.46(+1.51%)
Feb 25, 2014 30.01 30.30 29.95 30.28 5,082,870 +0.35(+1.17%)
Feb 24, 2014 29.76 30.18 29.59 29.93 4,176,210 +0.34(+1.15%)
Feb 21, 2014 29.64 29.78 29.39 29.59 5,520,987 +0.00(+0.00%)
Feb 20, 2014 29.36 29.66 29.29 29.59 5,545,893 +0.26(+0.88%)
Feb 19, 2014 29.55 29.63 29.12 29.34 11,136,236 -0.19(-0.65%)
Feb 18, 2014 30.51 30.51 29.53 29.53 9,830,036 -0.67(-2.21%)
Feb 14, 2014 30.17 30.19 30.19 30.19 5,516,742 -0.34(-1.11%)
Feb 13, 2014 30.17 30.58 30.17 30.53 4,993,869 +0.22(+0.73%)
Feb 12, 2014 30.70 30.87 30.25 30.31 3,913,468 -0.26(-0.86%)
Feb 11, 2014 30.24 30.80 30.15 30.57 4,822,096 +0.27(+0.90%)
Feb 10, 2014 30.63 30.77 30.04 30.30 4,935,391 -0.13(-0.43%)
Feb 07, 2014 30.42 30.47 30.09 30.43 3,396,805 +0.17(+0.57%)
Feb 06, 2014 30.21 30.41 29.94 30.26 5,343,705 +0.22(+0.74%)
Feb 05, 2014 30.18 30.46 29.97 30.04 7,858,450 -0.24(-0.79%)
Feb 04, 2014 29.98 30.53 29.87 30.28 8,583,752 +0.58(+1.94%)
Feb 03, 2014 30.82 30.82 29.53 29.70 13,634,582 -1.47(-4.73%)
Jan 31, 2014 31.72 32.50 30.64 31.17 24,490,424 -4.26(-12.02%)
Jan 30, 2014 35.19 35.66 34.94 35.43 4,230,736 +0.54(+1.53%)
Jan 29, 2014 34.78 35.42 34.71 34.90 5,141,841 -0.52(-1.47%)
Jan 28, 2014 35.55 35.77 35.38 35.42 3,424,809 -0.04(-0.12%)
Jan 27, 2014 35.46 35.78 35.26 35.46 4,451,981 +0.03(+0.09%)
Jan 24, 2014 35.13 35.73 35.06 35.42 4,919,352 +0.03(+0.09%)
Jan 23, 2014 35.80 35.96 35.03 35.39 5,682,321 -0.62(-1.72%)
Jan 22, 2014 35.75 36.06 35.70 36.01 4,847,095 +0.26(+0.71%)
Jan 21, 2014 36.44 36.56 35.72 35.75 4,148,821 -0.49(-1.36%)
Jan 17, 2014 36.46 36.25 36.25 36.25 3,031,732 -0.29(-0.79%)
Jan 16, 2014 36.45 36.59 36.17 36.54 3,269,726 +0.08(+0.23%)
Jan 15, 2014 36.58 36.59 36.45 36.45 3,580,513 -0.12(-0.34%)
Jan 14, 2014 36.79 36.91 36.57 36.58 3,847,908 -0.21(-0.58%)
Jan 13, 2014 37.11 37.40 36.71 36.79 3,848,711 -0.49(-1.33%)
Jan 10, 2014 37.45 37.98 37.11 37.29 3,027,835 -0.19(-0.51%)
Jan 09, 2014 37.78 37.98 37.44 37.48 4,407,882 -0.16(-0.44%)
Jan 08, 2014 37.97 37.97 37.40 37.64 4,437,584 -0.29(-0.76%)
Jan 07, 2014 37.61 38.15 37.29 37.93 4,998,690 -0.48(-1.24%)
Jan 06, 2014 38.55 38.78 38.31 38.41 4,331,019 -0.21(-0.53%)
Jan 03, 2014 39.02 39.13 38.44 38.61 4,544,097 -0.43(-1.10%)
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.