Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 35.62 35.71 35.40 35.53 1,357,747 -0.70(-1.94%)
Apr 29, 2014 36.03 36.29 35.90 36.23 738,279 +0.22(+0.62%)
Apr 28, 2014 35.66 36.08 35.61 36.01 680,261 +0.32(+0.91%)
Apr 25, 2014 35.47 35.70 35.32 35.69 610,779 +0.18(+0.51%)
Apr 24, 2014 35.35 35.60 35.21 35.51 409,484 +0.15(+0.41%)
Apr 23, 2014 35.46 35.60 35.36 35.36 461,132 -0.27(-0.76%)
Apr 22, 2014 35.67 35.78 35.54 35.63 401,223 +0.04(+0.11%)
Apr 21, 2014 35.64 35.64 35.34 35.59 295,677 +0.19(+0.54%)
Apr 17, 2014 35.08 35.40 35.40 35.40 557,784 -0.15(-0.41%)
Apr 16, 2014 35.49 35.55 35.34 35.55 460,675 +0.11(+0.32%)
Apr 15, 2014 35.71 35.74 35.32 35.43 2,929,707 -0.22(-0.62%)
Apr 14, 2014 35.65 35.78 35.47 35.65 1,731,460 +0.63(+1.81%)
Apr 11, 2014 35.06 35.11 34.96 35.02 739,066 -0.18(-0.51%)
Apr 10, 2014 35.44 35.59 35.18 35.20 972,740 -0.10(-0.27%)
Apr 09, 2014 35.41 35.43 35.07 35.30 1,054,773 +0.33(+0.94%)
Apr 08, 2014 34.75 35.14 34.69 34.97 1,740,408 +0.96(+2.82%)
Apr 07, 2014 34.24 34.30 33.96 34.01 726,486 -0.27(-0.80%)
Apr 04, 2014 34.27 34.40 34.20 34.28 462,336 +0.22(+0.64%)
Apr 03, 2014 34.05 34.29 33.90 34.06 476,697 -0.07(-0.22%)
Apr 02, 2014 34.06 34.16 33.98 34.14 608,406 -0.15(-0.44%)
Apr 01, 2014 34.20 34.33 34.14 34.29 710,403 -0.13(-0.39%)
Mar 31, 2014 34.42 34.47 34.23 34.42 539,584 +0.20(+0.58%)
Mar 28, 2014 34.11 34.30 34.10 34.22 1,338,576 +0.65(+1.94%)
Mar 27, 2014 33.36 33.76 33.23 33.57 1,227,398 +0.49(+1.48%)
Mar 26, 2014 33.21 33.24 33.01 33.08 1,008,402 -0.17(-0.50%)
Mar 25, 2014 33.01 33.32 32.96 33.25 695,495 +0.43(+1.30%)
Mar 24, 2014 32.77 32.88 32.59 32.82 594,349 -0.02(-0.06%)
Mar 21, 2014 32.73 33.04 32.72 32.84 1,396,660 +0.03(+0.08%)
Mar 20, 2014 32.86 32.94 32.63 32.81 555,764 -0.02(-0.05%)
Mar 19, 2014 33.11 33.44 32.74 32.83 728,668 -0.53(-1.57%)
Mar 18, 2014 32.95 33.42 32.95 33.36 550,937 +0.45(+1.37%)
Mar 17, 2014 32.85 33.07 32.84 32.90 459,011 -0.16(-0.50%)
Mar 14, 2014 33.06 33.31 33.00 33.07 524,314 +0.31(+0.94%)
Mar 13, 2014 33.23 33.27 32.66 32.76 528,943 -0.27(-0.82%)
Mar 12, 2014 33.03 33.22 32.95 33.03 727,023 -1.07(-3.13%)
Mar 11, 2014 34.26 34.34 34.00 34.10 796,175 -0.20(-0.59%)
Mar 10, 2014 34.26 34.36 34.04 34.30 733,860 +0.07(+0.21%)
Mar 07, 2014 34.26 34.35 33.99 34.23 723,355 -0.09(-0.27%)
Mar 06, 2014 34.31 34.51 34.29 34.32 1,089,622 +0.08(+0.24%)
Mar 05, 2014 34.47 34.51 34.24 34.24 1,724,953 +0.45(+1.34%)
Mar 04, 2014 33.73 33.95 33.68 33.78 1,593,775 +0.30(+0.90%)
Mar 03, 2014 33.21 33.61 33.09 33.48 2,396,253 -0.12(-0.36%)
Feb 28, 2014 33.56 33.73 33.50 33.61 1,294,695 +0.26(+0.79%)
Feb 27, 2014 33.18 33.34 32.89 33.34 1,930,715 +0.85(+2.62%)
Feb 26, 2014 32.66 32.79 32.44 32.49 1,051,189 -0.13(-0.40%)
Feb 25, 2014 32.75 32.90 32.56 32.62 1,006,521 +0.03(+0.09%)
Feb 24, 2014 32.37 32.76 32.37 32.59 739,934 +0.29(+0.91%)
Feb 21, 2014 32.46 32.55 32.24 32.30 669,073 -0.11(-0.35%)
Feb 20, 2014 32.36 32.52 32.31 32.41 1,184,323 +0.37(+1.17%)
Feb 19, 2014 32.09 32.34 32.00 32.04 1,619,385 -0.21(-0.65%)
Feb 18, 2014 32.21 32.47 32.15 32.25 3,042,393 +0.68(+2.14%)
Feb 14, 2014 31.32 31.57 31.57 31.57 636,450 +0.13(+0.42%)
Feb 13, 2014 31.17 31.44 31.13 31.44 1,658,262 +0.78(+2.53%)
Feb 12, 2014 30.66 30.78 30.57 30.66 1,474,591 +0.18(+0.58%)
Feb 11, 2014 30.33 30.54 30.28 30.49 866,256 +0.35(+1.17%)
Feb 10, 2014 30.01 30.18 29.98 30.14 1,255,035 +0.18(+0.59%)
Feb 07, 2014 29.79 29.98 29.70 29.96 789,888 +0.28(+0.94%)
Feb 06, 2014 29.40 29.72 29.39 29.68 825,327 +0.44(+1.49%)
Feb 05, 2014 29.15 29.27 29.10 29.25 629,697 -0.16(-0.56%)
Feb 04, 2014 29.45 29.50 29.32 29.41 970,836 +0.23(+0.80%)
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.