Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 37.98 38.13 37.88 37.94 2,194,059 +0.25(+0.66%)
Mar 28, 2014 37.71 37.90 37.64 37.69 551,218 +0.25(+0.68%)
Mar 27, 2014 37.05 37.45 36.98 37.43 509,816 +0.46(+1.25%)
Mar 26, 2014 37.21 37.29 36.95 36.97 1,487,706 +0.03(+0.08%)
Mar 25, 2014 36.86 37.02 36.74 36.94 636,387 +0.43(+1.19%)
Mar 24, 2014 36.47 36.59 36.30 36.51 1,185,384 +0.19(+0.53%)
Mar 21, 2014 36.22 36.65 36.21 36.31 617,766 +0.22(+0.62%)
Mar 20, 2014 35.78 36.14 35.62 36.09 816,857 +0.09(+0.24%)
Mar 19, 2014 36.47 36.60 35.83 36.00 1,051,676 -0.68(-1.85%)
Mar 18, 2014 36.33 36.69 36.27 36.68 635,871 +0.48(+1.32%)
Mar 17, 2014 36.06 36.28 36.00 36.20 465,214 +0.40(+1.12%)
Mar 14, 2014 35.62 35.98 35.62 35.80 676,759 +0.23(+0.65%)
Mar 13, 2014 36.37 36.37 35.48 35.57 717,001 -0.68(-1.88%)
Mar 12, 2014 36.03 36.27 35.86 36.25 1,225,012 +0.07(+0.19%)
Mar 11, 2014 36.58 36.72 36.10 36.18 596,668 -0.35(-0.95%)
Mar 10, 2014 36.62 36.62 36.27 36.53 913,426 -0.27(-0.74%)
Mar 07, 2014 37.09 37.09 36.55 36.80 953,742 -0.43(-1.16%)
Mar 06, 2014 37.04 37.36 37.04 37.23 1,027,491 +0.48(+1.30%)
Mar 05, 2014 36.64 36.77 36.52 36.75 767,503 +0.10(+0.27%)
Mar 04, 2014 36.72 36.78 36.54 36.65 648,885 +0.55(+1.52%)
Mar 03, 2014 36.10 36.19 35.82 36.10 680,417 -0.52(-1.41%)
Feb 28, 2014 36.92 36.98 36.43 36.62 1,909,555 -0.24(-0.65%)
Feb 27, 2014 36.59 36.94 36.49 36.86 1,709,862 +0.65(+1.79%)
Feb 26, 2014 36.43 36.45 36.13 36.21 768,183 -0.04(-0.11%)
Feb 25, 2014 36.61 36.61 36.12 36.25 619,740 -0.39(-1.05%)
Feb 24, 2014 36.54 36.90 36.54 36.64 978,338 +0.01(+0.02%)
Feb 21, 2014 36.51 36.74 36.46 36.63 1,281,297 +0.23(+0.64%)
Feb 20, 2014 36.29 36.47 36.05 36.40 2,031,373 +0.15(+0.41%)
Feb 19, 2014 36.39 36.61 36.18 36.25 1,526,480 -0.25(-0.68%)
Feb 18, 2014 36.78 36.79 36.48 36.50 879,372 -0.27(-0.74%)
Feb 14, 2014 36.52 36.77 36.77 36.77 613,767 +0.36(+0.98%)
Feb 13, 2014 35.93 36.41 35.89 36.41 1,207,489 +0.13(+0.36%)
Feb 12, 2014 36.55 36.68 36.24 36.28 1,834,594 -0.05(-0.13%)
Feb 11, 2014 35.86 36.40 35.78 36.33 2,167,832 +0.71(+2.00%)
Feb 10, 2014 35.89 35.89 35.45 35.62 829,822 -0.29(-0.80%)
Feb 07, 2014 35.97 36.06 35.76 35.90 1,083,618 +0.12(+0.35%)
Feb 06, 2014 35.35 35.80 35.35 35.78 2,257,378 +0.70(+1.98%)
Feb 05, 2014 35.09 35.26 34.84 35.08 1,461,103 -0.06(-0.18%)
Feb 04, 2014 34.94 35.37 34.94 35.15 2,388,102 +0.63(+1.81%)
Feb 03, 2014 35.14 35.17 34.47 34.52 2,128,520 -0.90(-2.55%)
Jan 31, 2014 35.04 35.52 34.91 35.42 1,099,564 +0.02(+0.07%)
Jan 30, 2014 35.59 35.62 35.30 35.40 1,006,426 +0.32(+0.90%)
Jan 29, 2014 35.18 35.45 34.95 35.08 2,143,580 -0.51(-1.43%)
Jan 28, 2014 35.61 35.69 35.46 35.59 1,371,523 +0.35(+0.99%)
Jan 27, 2014 35.47 35.59 35.03 35.25 4,062,390 -0.22(-0.61%)
Jan 24, 2014 36.09 36.09 35.45 35.46 3,075,986 -0.97(-2.67%)
Jan 23, 2014 36.98 36.98 36.23 36.44 2,888,289 -0.87(-2.32%)
Jan 22, 2014 37.11 37.31 37.01 37.30 2,055,738 +0.43(+1.15%)
Jan 21, 2014 37.12 37.12 36.70 36.88 889,288 -0.06(-0.17%)
Jan 17, 2014 37.06 36.94 36.94 36.94 802,528 -0.16(-0.44%)
Jan 16, 2014 37.22 37.29 37.00 37.10 658,226 -0.17(-0.46%)
Jan 15, 2014 37.28 37.32 37.17 37.27 1,080,867 -0.01(-0.02%)
Jan 14, 2014 37.10 37.33 36.95 37.28 1,529,893 +0.37(+1.01%)
Jan 13, 2014 37.39 37.39 36.80 36.91 1,184,490 -0.36(-0.97%)
Jan 10, 2014 36.97 37.38 36.89 37.27 1,267,486 +0.55(+1.49%)
Jan 09, 2014 36.85 36.86 36.44 36.72 2,005,169 -0.15(-0.42%)
Jan 08, 2014 37.03 37.07 36.78 36.88 985,800 -0.10(-0.27%)
Jan 07, 2014 37.04 37.10 36.88 36.98 1,023,100 +0.20(+0.55%)
Jan 06, 2014 37.12 37.12 36.78 36.78 1,379,944 -0.35(-0.94%)
Jan 03, 2014 37.38 37.38 36.98 37.12 1,224,744 -0.03(-0.08%)
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.