Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 35.43 35.97 35.17 35.91 10,773,218 +0.49(+1.38%)
Apr 29, 2014 35.13 35.53 35.00 35.42 8,122,453 +0.34(+0.98%)
Apr 28, 2014 34.17 35.11 34.14 35.08 11,501,841 +1.19(+3.52%)
Apr 25, 2014 34.62 35.16 33.76 33.89 10,570,046 -0.12(-0.36%)
Apr 24, 2014 34.57 34.57 33.79 34.01 9,612,333 -0.57(-1.64%)
Apr 23, 2014 34.58 34.66 34.06 34.58 9,539,294 +0.09(+0.26%)
Apr 22, 2014 34.13 34.77 34.03 34.49 9,540,158 +0.40(+1.17%)
Apr 21, 2014 33.45 34.10 33.38 34.09 6,444,955 +0.61(+1.81%)
Apr 17, 2014 33.05 33.48 33.48 33.48 8,986,061 +0.30(+0.89%)
Apr 16, 2014 33.50 33.68 32.84 33.18 10,369,758 +0.18(+0.54%)
Apr 15, 2014 32.70 33.16 32.25 33.00 13,821,133 +0.71(+2.20%)
Apr 14, 2014 32.48 32.76 31.86 32.29 10,570,771 +0.26(+0.80%)
Apr 11, 2014 32.12 32.56 31.46 32.04 16,626,690 -0.61(-1.88%)
Apr 10, 2014 34.54 34.67 32.61 32.65 18,676,078 -2.26(-6.48%)
Apr 09, 2014 34.13 35.00 33.97 34.91 8,726,762 +1.06(+3.12%)
Apr 08, 2014 34.72 35.08 33.74 33.86 11,958,982 -1.05(-3.00%)
Apr 07, 2014 35.64 36.07 34.24 34.91 13,263,585 -1.09(-3.03%)
Apr 04, 2014 37.09 37.54 35.89 36.00 10,172,457 -0.90(-2.43%)
Apr 03, 2014 36.79 37.12 36.69 36.89 9,920,842 +0.11(+0.30%)
Apr 02, 2014 35.91 36.83 35.85 36.78 8,711,172 +0.86(+2.38%)
Apr 01, 2014 35.60 36.12 35.54 35.93 6,161,119 +0.48(+1.36%)
Mar 31, 2014 35.40 35.65 35.14 35.45 6,979,532 +0.29(+0.82%)
Mar 28, 2014 35.74 35.95 35.09 35.16 6,102,540 -0.47(-1.32%)
Mar 27, 2014 35.54 35.75 35.47 35.62 6,901,256 +0.11(+0.31%)
Mar 26, 2014 35.86 36.09 35.49 35.51 8,206,429 -0.13(-0.37%)
Mar 25, 2014 35.64 35.93 35.51 35.65 8,849,520 +0.23(+0.64%)
Mar 24, 2014 36.91 36.98 35.41 35.42 14,735,187 -1.45(-3.93%)
Mar 21, 2014 37.39 37.74 36.61 36.87 18,750,686 -0.15(-0.41%)
Mar 20, 2014 36.45 37.10 36.22 37.02 10,037,779 +0.39(+1.07%)
Mar 19, 2014 36.61 36.91 36.16 36.62 9,293,227 +0.01(+0.02%)
Mar 18, 2014 35.91 36.70 35.84 36.62 6,809,225 +0.77(+2.15%)
Mar 17, 2014 35.49 35.99 35.35 35.85 5,619,891 +0.53(+1.50%)
Mar 14, 2014 35.34 35.46 35.03 35.31 7,927,307 -0.08(-0.21%)
Mar 13, 2014 35.78 35.93 35.27 35.39 7,017,731 -0.22(-0.62%)
Mar 12, 2014 35.49 35.68 35.22 35.61 5,691,365 -0.08(-0.21%)
Mar 11, 2014 35.64 35.96 35.51 35.69 5,263,607 +0.06(+0.17%)
Mar 10, 2014 35.79 35.79 35.07 35.62 4,475,088 +0.14(+0.39%)
Mar 07, 2014 36.03 36.20 35.18 35.49 8,498,730 -0.40(-1.11%)
Mar 06, 2014 35.89 36.39 35.84 35.89 9,467,763 +0.23(+0.66%)
Mar 05, 2014 35.64 35.94 35.38 35.65 7,558,137 +0.08(+0.21%)
Mar 04, 2014 34.98 35.67 34.85 35.58 8,987,626 +1.03(+2.99%)
Mar 03, 2014 34.71 35.07 34.34 34.54 9,886,373 -0.57(-1.61%)
Feb 28, 2014 35.06 35.83 34.83 35.11 10,290,500 +0.00(+0.00%)
Feb 27, 2014 34.89 35.11 34.80 35.11 7,327,236 +0.12(+0.33%)
Feb 26, 2014 34.45 35.15 34.43 34.99 8,281,219 +0.01(+0.04%)
Feb 25, 2014 35.12 35.26 34.82 34.98 7,866,634 -0.09(-0.26%)
Feb 24, 2014 35.09 35.55 35.06 35.07 8,271,787 -0.13(-0.37%)
Feb 21, 2014 35.74 35.84 35.18 35.20 8,472,611 -0.57(-1.58%)
Feb 20, 2014 35.30 35.94 34.98 35.76 8,809,188 +0.46(+1.31%)
Feb 19, 2014 35.29 35.76 34.92 35.30 7,602,634 -0.19(-0.52%)
Feb 18, 2014 34.92 35.56 34.87 35.49 7,226,929 +0.50(+1.44%)
Feb 14, 2014 34.87 34.98 34.98 34.98 5,972,581 +0.26(+0.75%)
Feb 13, 2014 34.69 34.84 34.40 34.72 7,172,320 -0.14(-0.42%)
Feb 12, 2014 34.22 35.12 34.20 34.87 9,475,606 +0.62(+1.81%)
Feb 11, 2014 34.07 34.46 33.82 34.25 10,466,400 +0.08(+0.22%)
Feb 10, 2014 33.62 34.61 33.60 34.17 11,464,481 +0.46(+1.35%)
Feb 07, 2014 33.10 33.81 32.87 33.71 10,156,424 +0.66(+2.00%)
Feb 06, 2014 33.02 33.23 32.72 33.05 7,189,377 +0.14(+0.42%)
Feb 05, 2014 32.94 33.15 32.52 32.91 10,132,064 -0.15(-0.46%)
Feb 04, 2014 32.54 33.08 32.38 33.07 13,929,965 +0.41(+1.27%)
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.