Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 39.55 39.92 38.91 39.76 768,513 +0.58(+1.49%)
Mar 28, 2014 39.33 39.40 39.01 39.18 561,894 +0.02(+0.04%)
Mar 27, 2014 39.27 39.46 39.09 39.16 908,127 -0.27(-0.69%)
Mar 26, 2014 39.73 39.85 39.33 39.44 807,706 -0.15(-0.39%)
Mar 25, 2014 39.31 39.65 39.12 39.59 1,159,436 +0.50(+1.27%)
Mar 24, 2014 39.27 39.53 38.77 39.09 673,574 -0.34(-0.87%)
Mar 21, 2014 39.70 40.10 39.39 39.44 1,114,140 -0.28(-0.71%)
Mar 20, 2014 39.12 39.74 39.12 39.72 529,814 +0.51(+1.31%)
Mar 19, 2014 39.64 39.64 38.89 39.21 683,009 -0.29(-0.74%)
Mar 18, 2014 38.98 39.56 38.98 39.50 679,365 +0.51(+1.32%)
Mar 17, 2014 38.64 39.29 38.57 38.98 667,248 +0.37(+0.95%)
Mar 14, 2014 38.71 39.06 38.56 38.62 511,043 -0.12(-0.31%)
Mar 13, 2014 38.77 39.00 38.59 38.74 949,154 +0.03(+0.09%)
Mar 12, 2014 38.38 38.83 38.12 38.70 631,859 +0.19(+0.49%)
Mar 11, 2014 38.63 38.90 38.39 38.51 603,165 -0.15(-0.38%)
Mar 10, 2014 38.37 38.75 38.35 38.66 681,448 +0.07(+0.18%)
Mar 07, 2014 38.62 38.77 38.37 38.59 514,734 +0.12(+0.31%)
Mar 06, 2014 38.26 38.68 38.20 38.47 554,276 +0.15(+0.38%)
Mar 05, 2014 38.34 38.44 38.06 38.32 706,007 +0.01(+0.02%)
Mar 04, 2014 38.17 38.43 38.04 38.32 559,178 +0.45(+1.18%)
Mar 03, 2014 37.58 37.99 37.56 37.87 753,211 -0.20(-0.52%)
Feb 28, 2014 38.05 38.34 37.82 38.07 605,631 +0.08(+0.20%)
Feb 27, 2014 38.01 38.19 37.85 37.99 544,983 -0.01(-0.02%)
Feb 26, 2014 37.77 38.22 37.66 38.00 780,705 +0.21(+0.57%)
Feb 25, 2014 37.32 38.01 37.32 37.79 902,784 -0.15(-0.41%)
Feb 24, 2014 38.01 38.12 37.91 37.94 820,899 -0.18(-0.47%)
Feb 21, 2014 37.93 38.24 37.93 38.12 814,093 +0.11(+0.29%)
Feb 20, 2014 37.55 38.11 37.33 38.01 1,166,944 +0.49(+1.30%)
Feb 19, 2014 37.75 38.19 37.48 37.52 978,810 -0.39(-1.02%)
Feb 18, 2014 37.56 37.95 37.43 37.91 1,025,817 +0.21(+0.54%)
Feb 14, 2014 37.16 37.70 37.70 37.70 1,278,040 -0.25(-0.65%)
Feb 13, 2014 36.77 37.96 36.77 37.95 1,055,624 +0.77(+2.07%)
Feb 12, 2014 37.15 37.48 37.10 37.18 1,063,581 -0.19(-0.50%)
Feb 11, 2014 37.07 37.52 36.93 37.37 1,266,331 +0.14(+0.37%)
Feb 10, 2014 36.81 37.47 36.81 37.23 1,262,072 +0.14(+0.37%)
Feb 07, 2014 36.54 37.14 36.46 37.09 938,285 +0.64(+1.76%)
Feb 06, 2014 36.07 36.46 35.98 36.45 738,782 +0.22(+0.61%)
Feb 05, 2014 36.02 36.26 35.88 36.23 690,294 +0.00(+0.00%)
Feb 04, 2014 35.99 36.41 35.77 36.23 882,461 +0.25(+0.69%)
Feb 03, 2014 35.95 36.75 35.89 35.98 1,295,036 -1.04(-2.82%)
Jan 31, 2014 36.72 37.66 36.23 37.02 1,825,453 -0.72(-1.90%)
Jan 30, 2014 36.52 38.00 36.52 37.74 1,431,263 +1.68(+4.65%)
Jan 29, 2014 36.22 36.36 35.95 36.07 699,666 -0.33(-0.92%)
Jan 28, 2014 36.22 36.57 36.21 36.40 970,274 +0.31(+0.85%)
Jan 27, 2014 36.20 36.34 36.02 36.09 801,890 -0.20(-0.54%)
Jan 24, 2014 36.60 37.01 36.29 36.29 1,097,215 -0.49(-1.33%)
Jan 23, 2014 36.53 36.81 36.24 36.78 1,173,155 +0.14(+0.37%)
Jan 22, 2014 36.18 36.67 35.99 36.64 1,077,282 +0.41(+1.13%)
Jan 21, 2014 36.03 36.29 35.80 36.23 883,942 +0.33(+0.91%)
Jan 17, 2014 35.83 35.90 35.90 35.90 1,905,843 -0.03(-0.10%)
Jan 16, 2014 35.95 36.15 35.80 35.94 1,941,346 -0.03(-0.07%)
Jan 15, 2014 35.84 36.03 35.71 35.96 890,820 +0.12(+0.33%)
Jan 14, 2014 35.25 35.85 34.84 35.84 1,003,131 +0.71(+2.02%)
Jan 13, 2014 35.29 35.34 35.03 35.13 652,548 -0.29(-0.82%)
Jan 10, 2014 35.47 35.56 35.32 35.42 581,421 -0.03(-0.07%)
Jan 09, 2014 35.30 35.59 35.18 35.45 939,985 +0.12(+0.34%)
Jan 08, 2014 35.04 35.34 34.86 35.33 1,241,730 +0.41(+1.18%)
Jan 07, 2014 34.65 35.10 34.61 34.92 698,324 +0.35(+1.02%)
Jan 06, 2014 35.19 35.51 34.55 34.57 871,646 -0.67(-1.89%)
Jan 03, 2014 34.99 35.24 34.80 35.23 762,379 +0.35(+1.01%)
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.