Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 34.43 34.71 34.33 34.61 1,796,514 +0.39(+1.13%)
Apr 29, 2014 34.21 34.51 34.17 34.22 1,749,753 +1.17(+3.53%)
Apr 28, 2014 32.97 33.10 32.90 33.06 1,215,782 +0.39(+1.18%)
Apr 25, 2014 32.52 32.71 32.46 32.67 1,700,966 -0.24(-0.73%)
Apr 24, 2014 32.92 33.06 32.66 32.91 1,784,850 +0.01(+0.02%)
Apr 23, 2014 33.05 33.08 32.71 32.90 1,970,669 -0.93(-2.74%)
Apr 22, 2014 33.63 33.95 33.60 33.83 1,708,150 -0.23(-0.66%)
Apr 21, 2014 34.13 34.24 33.93 34.06 775,558 -0.17(-0.49%)
Apr 17, 2014 33.97 34.22 34.22 34.22 1,260,307 +0.17(+0.49%)
Apr 16, 2014 33.98 34.10 33.87 34.06 856,143 +0.05(+0.15%)
Apr 15, 2014 34.13 34.25 33.70 34.01 968,485 -0.61(-1.75%)
Apr 14, 2014 34.67 34.73 34.43 34.61 981,242 -0.24(-0.69%)
Apr 11, 2014 34.86 34.94 34.75 34.85 1,310,139 -0.18(-0.50%)
Apr 10, 2014 35.14 35.46 34.97 35.03 3,917,895 +0.43(+1.24%)
Apr 09, 2014 34.57 34.60 34.24 34.60 2,193,405 +0.55(+1.63%)
Apr 08, 2014 34.05 34.34 33.98 34.04 2,363,267 +0.50(+1.50%)
Apr 07, 2014 33.69 33.76 33.51 33.54 1,853,591 +0.24(+0.72%)
Apr 04, 2014 33.60 33.68 33.24 33.30 1,212,401 -0.34(-1.00%)
Apr 03, 2014 33.64 33.71 33.42 33.63 1,917,245 +0.24(+0.72%)
Apr 02, 2014 33.47 33.50 33.26 33.39 1,987,248 +0.09(+0.29%)
Apr 01, 2014 33.36 33.40 33.11 33.30 1,403,751 +0.03(+0.09%)
Mar 31, 2014 33.37 33.47 33.22 33.27 1,617,210 +0.11(+0.33%)
Mar 28, 2014 33.04 33.38 32.82 33.16 3,265,837 +0.72(+2.20%)
Mar 27, 2014 32.36 32.79 32.33 32.44 2,115,916 +0.63(+1.97%)
Mar 26, 2014 32.00 32.11 31.80 31.82 2,478,008 -0.13(-0.41%)
Mar 25, 2014 31.86 32.06 31.71 31.95 2,014,641 +0.49(+1.55%)
Mar 24, 2014 31.38 31.55 31.25 31.46 3,153,345 +1.14(+3.75%)
Mar 21, 2014 30.52 30.64 30.17 30.32 6,175,986 -0.99(-3.17%)
Mar 20, 2014 31.82 31.83 31.30 31.31 3,777,020 -1.26(-3.85%)
Mar 19, 2014 32.80 32.89 32.42 32.57 1,865,280 -0.55(-1.67%)
Mar 18, 2014 32.87 33.19 32.86 33.12 2,233,171 +0.47(+1.45%)
Mar 17, 2014 32.58 32.73 32.53 32.65 1,994,497 -0.09(-0.29%)
Mar 14, 2014 32.71 32.96 32.58 32.74 1,292,294 +0.01(+0.04%)
Mar 13, 2014 33.20 33.32 32.66 32.73 1,609,816 -0.29(-0.88%)
Mar 12, 2014 32.98 33.03 32.69 33.02 1,948,274 -0.29(-0.88%)
Mar 11, 2014 33.66 33.74 33.30 33.31 1,336,615 -0.21(-0.63%)
Mar 10, 2014 33.74 33.74 33.32 33.52 1,800,908 -0.70(-2.05%)
Mar 07, 2014 34.71 34.71 34.17 34.22 1,844,444 -0.73(-2.09%)
Mar 06, 2014 34.84 35.18 34.71 34.95 1,432,935 +0.18(+0.52%)
Mar 05, 2014 34.76 34.81 34.60 34.77 1,092,408 -0.18(-0.52%)
Mar 04, 2014 34.95 35.01 34.76 34.95 1,354,193 +0.09(+0.27%)
Mar 03, 2014 34.52 34.88 34.43 34.86 1,998,756 +0.16(+0.46%)
Feb 28, 2014 34.84 34.88 34.62 34.70 1,933,470 -0.28(-0.79%)
Feb 27, 2014 34.74 35.01 34.58 34.98 1,303,160 +0.40(+1.16%)
Feb 26, 2014 34.49 34.68 34.37 34.58 1,646,790 +0.22(+0.64%)
Feb 25, 2014 34.63 34.64 34.32 34.36 2,121,517 -0.42(-1.22%)
Feb 24, 2014 34.78 34.91 34.69 34.78 1,511,673 -0.15(-0.44%)
Feb 21, 2014 34.80 35.03 34.74 34.93 1,328,257 +0.24(+0.69%)
Feb 20, 2014 34.63 34.81 34.52 34.69 1,438,103 -0.05(-0.15%)
Feb 19, 2014 34.65 34.84 34.55 34.74 1,562,842 +0.01(+0.04%)
Feb 18, 2014 34.79 34.87 34.63 34.73 1,175,641 -0.36(-1.02%)
Feb 14, 2014 34.89 35.09 35.09 35.09 1,107,788 +0.45(+1.31%)
Feb 13, 2014 34.59 34.72 34.37 34.63 955,172 -0.15(-0.44%)
Feb 12, 2014 34.88 35.04 34.74 34.79 1,253,378 -0.42(-1.18%)
Feb 11, 2014 34.93 35.29 34.93 35.20 1,069,067 +0.61(+1.75%)
Feb 10, 2014 34.85 34.87 34.51 34.60 1,737,461 -0.08(-0.23%)
Feb 07, 2014 34.55 34.68 34.30 34.68 2,050,773 +0.12(+0.36%)
Feb 06, 2014 34.25 34.67 34.15 34.55 1,940,121 +0.36(+1.05%)
Feb 05, 2014 34.26 34.37 34.13 34.20 841,724 -0.18(-0.51%)
Feb 04, 2014 34.03 34.44 34.01 34.37 1,359,277 +0.23(+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.