Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 32.86 33.16 31.92 31.92 257,032 -0.94(-2.87%)
Jan 31, 2014 32.34 32.89 32.27 32.86 138,117 +0.46(+1.42%)
Jan 30, 2014 32.63 32.83 32.29 32.40 90,495 +0.03(+0.09%)
Jan 29, 2014 32.53 33.08 32.28 32.37 158,275 -0.19(-0.59%)
Jan 28, 2014 32.64 33.23 32.42 32.57 231,057 +0.21(+0.64%)
Jan 27, 2014 32.92 33.12 32.31 32.36 280,496 -0.07(-0.23%)
Jan 24, 2014 32.31 32.74 32.25 32.43 149,889 +0.18(+0.55%)
Jan 23, 2014 32.45 32.88 32.12 32.25 315,908 -0.05(-0.16%)
Jan 22, 2014 32.35 33.31 32.24 32.31 440,232 +0.07(+0.23%)
Jan 21, 2014 32.15 32.56 32.01 32.23 349,950 +0.15(+0.46%)
Jan 17, 2014 32.38 32.08 32.08 32.08 223,637 +0.01(+0.05%)
Jan 16, 2014 31.64 32.07 31.53 32.07 342,560 +0.54(+1.72%)
Jan 15, 2014 31.34 31.68 31.35 31.53 235,857 +0.19(+0.59%)
Jan 14, 2014 31.57 32.63 30.94 31.34 236,073 +0.02(+0.07%)
Jan 13, 2014 31.90 32.25 31.23 31.32 394,777 +0.07(+0.21%)
Jan 10, 2014 31.89 31.89 30.81 31.25 368,050 -0.43(-1.36%)
Jan 09, 2014 32.08 32.08 31.53 31.68 328,952 -0.16(-0.49%)
Jan 08, 2014 32.78 32.78 31.75 31.84 293,996 -0.67(-2.05%)
Jan 07, 2014 32.99 33.02 32.35 32.51 199,455 -0.39(-1.17%)
Jan 06, 2014 33.23 33.37 32.72 32.89 180,974 -0.10(-0.31%)
Jan 03, 2014 33.33 33.33 32.37 33.00 360,232 -0.15(-0.45%)
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.