Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 38.86 39.33 38.43 39.28 6,948,070 +0.15(+0.38%)
Apr 29, 2014 39.00 39.23 38.75 39.13 10,229,205 +0.29(+0.75%)
Apr 28, 2014 38.45 38.90 38.12 38.84 7,755,678 +0.66(+1.73%)
Apr 25, 2014 37.65 38.58 37.22 38.18 9,518,151 +0.21(+0.55%)
Apr 24, 2014 36.95 38.50 36.90 37.97 14,807,357 +1.83(+5.06%)
Apr 23, 2014 35.96 36.59 35.73 36.14 9,500,659 +0.49(+1.37%)
Apr 22, 2014 35.03 35.99 34.85 35.65 10,786,711 +0.53(+1.51%)
Apr 21, 2014 34.78 35.14 34.56 35.12 5,437,817 +0.20(+0.57%)
Apr 17, 2014 34.03 34.92 34.92 34.92 9,741,100 +0.87(+2.56%)
Apr 16, 2014 33.18 34.08 33.13 34.05 6,435,075 +1.08(+3.28%)
Apr 15, 2014 32.73 33.18 32.46 32.97 6,307,837 +0.21(+0.64%)
Apr 14, 2014 32.63 33.02 32.47 32.76 5,387,339 +0.35(+1.08%)
Apr 11, 2014 32.35 32.83 32.35 32.41 6,258,083 -0.09(-0.28%)
Apr 10, 2014 33.48 33.75 32.17 32.50 20,665,760 -1.59(-4.66%)
Apr 09, 2014 34.51 34.52 33.74 34.09 5,251,434 -0.48(-1.39%)
Apr 08, 2014 34.13 34.60 33.70 34.57 7,011,844 +0.55(+1.62%)
Apr 07, 2014 34.50 34.62 33.72 34.02 5,608,065 -0.55(-1.59%)
Apr 04, 2014 35.71 35.74 34.50 34.57 8,711,823 -0.92(-2.59%)
Apr 03, 2014 35.10 35.64 34.92 35.49 7,207,084 +0.56(+1.60%)
Apr 02, 2014 34.30 35.08 34.29 34.93 6,734,344 +0.65(+1.90%)
Apr 01, 2014 34.08 34.33 33.75 34.28 7,179,755 +0.40(+1.18%)
Mar 31, 2014 33.80 34.12 33.71 33.88 5,245,008 +0.04(+0.12%)
Mar 28, 2014 33.64 34.05 33.35 33.84 7,890,134 +0.39(+1.17%)
Mar 27, 2014 32.31 33.63 32.27 33.45 10,233,261 +1.21(+3.75%)
Mar 26, 2014 32.64 32.91 31.86 32.24 10,000,834 -0.38(-1.16%)
Mar 25, 2014 32.85 33.24 32.11 32.62 12,819,447 -0.03(-0.09%)
Mar 24, 2014 32.88 33.04 32.30 32.65 7,196,766 -0.31(-0.94%)
Mar 21, 2014 33.32 33.50 32.89 32.96 9,005,351 -0.20(-0.60%)
Mar 20, 2014 33.38 33.62 33.10 33.16 8,602,980 -0.30(-0.90%)
Mar 19, 2014 33.62 33.76 33.32 33.46 5,347,524 -0.11(-0.33%)
Mar 18, 2014 33.28 33.61 33.09 33.57 6,793,568 +0.18(+0.54%)
Mar 17, 2014 34.13 34.13 33.23 33.39 9,220,960 -0.57(-1.68%)
Mar 14, 2014 34.62 34.71 33.67 33.96 9,810,151 -0.70(-2.02%)
Mar 13, 2014 35.09 35.24 34.65 34.66 4,980,705 -0.44(-1.25%)
Mar 12, 2014 35.00 35.55 34.76 35.10 5,031,084 -0.16(-0.45%)
Mar 11, 2014 35.23 35.95 35.03 35.26 10,703,030 +0.01(+0.03%)
Mar 10, 2014 35.00 35.29 34.64 35.25 4,909,741 +0.14(+0.40%)
Mar 07, 2014 35.33 35.47 35.01 35.11 7,381,946 +0.14(+0.40%)
Mar 06, 2014 35.00 35.08 34.75 34.97 6,975,806 +0.42(+1.22%)
Mar 05, 2014 34.72 34.90 34.42 34.55 5,751,629 -0.26(-0.75%)
Mar 04, 2014 35.03 35.16 34.56 34.81 5,428,092 +0.07(+0.20%)
Mar 03, 2014 34.88 35.33 34.67 34.74 6,618,027 -0.26(-0.74%)
Feb 28, 2014 35.43 35.65 34.70 35.00 9,608,175 -0.38(-1.07%)
Feb 27, 2014 35.46 35.98 35.33 35.38 6,431,533 +0.01(+0.03%)
Feb 26, 2014 35.43 35.63 35.21 35.37 8,983,335 -0.16(-0.45%)
Feb 25, 2014 35.59 35.75 35.11 35.53 11,812,519 -0.12(-0.34%)
Feb 24, 2014 36.33 36.33 35.53 35.65 14,665,383 -0.42(-1.16%)
Feb 21, 2014 38.14 39.28 35.58 36.07 23,871,960 -3.21(-8.17%)
Feb 20, 2014 40.10 40.32 38.53 39.28 12,047,818 -0.79(-1.97%)
Feb 19, 2014 39.55 40.98 39.55 40.07 8,361,457 +0.41(+1.03%)
Feb 18, 2014 39.44 39.95 39.32 39.66 5,652,043 +0.80(+2.06%)
Feb 14, 2014 38.91 38.86 38.86 38.86 6,104,600 +0.03(+0.08%)
Feb 13, 2014 38.36 39.17 38.04 38.83 9,861,959 +0.22(+0.57%)
Feb 12, 2014 39.47 39.62 38.59 38.61 4,969,656 -0.64(-1.63%)
Feb 11, 2014 38.82 39.38 38.74 39.25 5,497,347 +0.54(+1.39%)
Feb 10, 2014 39.13 39.20 38.19 38.71 7,631,224 -0.61(-1.55%)
Feb 07, 2014 40.30 40.49 38.80 39.32 8,485,598 -0.94(-2.33%)
Feb 06, 2014 40.51 40.92 40.17 40.26 6,865,992 -0.16(-0.40%)
Feb 05, 2014 41.73 41.78 40.33 40.42 5,773,078 -1.19(-2.86%)
Feb 04, 2014 40.12 41.78 40.12 41.61 8,096,287 +2.15(+5.45%)
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.