Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 35.75 36.19 35.36 36.14 7,551,468 +0.14(+0.38%)
Apr 29, 2014 35.88 36.10 35.65 36.00 11,117,551 +0.27(+0.75%)
Apr 28, 2014 35.38 35.79 35.07 35.74 8,429,212 +0.61(+1.73%)
Apr 25, 2014 34.64 35.50 34.25 35.13 10,344,746 +0.19(+0.55%)
Apr 24, 2014 34.00 35.42 33.95 34.94 16,093,288 +1.68(+5.06%)
Apr 23, 2014 33.09 33.67 32.88 33.25 10,325,735 +0.45(+1.37%)
Apr 22, 2014 32.23 33.11 32.07 32.80 11,723,473 +0.49(+1.51%)
Apr 21, 2014 32.00 32.33 31.80 32.31 5,910,059 +0.18(+0.57%)
Apr 17, 2014 31.31 32.13 32.13 32.13 10,587,057 +0.80(+2.56%)
Apr 16, 2014 30.53 31.36 30.48 31.33 6,993,923 +0.99(+3.28%)
Apr 15, 2014 30.11 30.53 29.87 30.34 6,855,635 +0.19(+0.64%)
Apr 14, 2014 30.02 30.38 29.88 30.14 5,855,197 +0.32(+1.08%)
Apr 11, 2014 29.77 30.21 29.77 29.82 6,801,560 -0.08(-0.28%)
Apr 10, 2014 30.80 31.05 29.60 29.90 22,460,458 -1.46(-4.66%)
Apr 09, 2014 31.75 31.76 31.04 31.37 5,707,490 -0.44(-1.39%)
Apr 08, 2014 31.40 31.84 31.01 31.81 7,620,781 +0.51(+1.62%)
Apr 07, 2014 31.74 31.85 31.03 31.30 6,095,092 -0.51(-1.59%)
Apr 04, 2014 32.86 32.88 31.74 31.81 9,468,393 -0.85(-2.59%)
Apr 03, 2014 32.30 32.79 32.13 32.65 7,832,976 +0.52(+1.60%)
Apr 02, 2014 31.56 32.28 31.55 32.14 7,319,181 +0.60(+1.90%)
Apr 01, 2014 31.36 31.58 31.05 31.54 7,803,274 +0.37(+1.18%)
Mar 31, 2014 31.10 31.39 31.02 31.17 5,700,505 +0.04(+0.12%)
Mar 28, 2014 30.95 31.33 30.69 31.14 8,575,345 +0.36(+1.17%)
Mar 27, 2014 29.73 30.94 29.70 30.78 11,121,959 +1.11(+3.75%)
Mar 26, 2014 30.03 30.28 29.31 29.66 10,869,347 -0.35(-1.16%)
Mar 25, 2014 30.23 30.58 29.54 30.01 13,932,740 -0.03(-0.09%)
Mar 24, 2014 30.25 30.40 29.72 30.04 7,821,762 -0.29(-0.94%)
Mar 21, 2014 30.66 30.82 30.26 30.33 9,787,412 -0.18(-0.60%)
Mar 20, 2014 30.71 30.93 30.46 30.51 9,350,098 -0.28(-0.90%)
Mar 19, 2014 30.93 31.06 30.66 30.79 5,811,924 -0.10(-0.33%)
Mar 18, 2014 30.62 30.92 30.45 30.89 7,383,549 +0.17(+0.54%)
Mar 17, 2014 31.40 31.40 30.57 30.72 10,021,746 -0.52(-1.68%)
Mar 14, 2014 31.85 31.94 30.98 31.25 10,662,104 -0.64(-2.02%)
Mar 13, 2014 32.29 32.42 31.88 31.89 5,413,249 -0.40(-1.25%)
Mar 12, 2014 32.20 32.71 31.98 32.30 5,468,003 -0.15(-0.45%)
Mar 11, 2014 32.41 33.08 32.23 32.44 11,632,524 +0.01(+0.03%)
Mar 10, 2014 32.20 32.47 31.87 32.43 5,336,123 +0.13(+0.40%)
Mar 07, 2014 32.51 32.64 32.21 32.30 8,023,024 +0.13(+0.40%)
Mar 06, 2014 32.20 32.28 31.97 32.18 7,581,613 +0.39(+1.22%)
Mar 05, 2014 31.95 32.11 31.67 31.79 6,251,124 -0.24(-0.75%)
Mar 04, 2014 32.23 32.35 31.80 32.03 5,899,489 +0.06(+0.20%)
Mar 03, 2014 32.09 32.51 31.90 31.96 7,192,763 -0.24(-0.74%)
Feb 28, 2014 32.60 32.80 31.93 32.20 10,442,588 -0.35(-1.07%)
Feb 27, 2014 32.63 33.10 32.51 32.55 6,990,073 +0.01(+0.03%)
Feb 26, 2014 32.60 32.78 32.40 32.54 9,763,484 -0.15(-0.45%)
Feb 25, 2014 32.75 32.89 32.30 32.69 12,838,366 -0.11(-0.34%)
Feb 24, 2014 33.42 33.43 32.69 32.80 15,938,984 -0.39(-1.16%)
Feb 21, 2014 35.09 36.14 32.74 33.19 25,945,098 -2.95(-8.17%)
Feb 20, 2014 36.90 37.10 35.45 36.14 13,094,099 -0.73(-1.97%)
Feb 19, 2014 36.39 37.71 36.39 36.87 9,087,600 +0.38(+1.03%)
Feb 18, 2014 36.29 36.76 36.18 36.49 6,142,889 +0.74(+2.06%)
Feb 14, 2014 35.80 35.75 35.75 35.75 6,634,748 +0.03(+0.08%)
Feb 13, 2014 35.29 36.04 35.00 35.73 10,718,411 +0.20(+0.57%)
Feb 12, 2014 36.32 36.45 35.51 35.52 5,401,241 -0.59(-1.63%)
Feb 11, 2014 35.72 36.23 35.65 36.11 5,974,759 +0.50(+1.39%)
Feb 10, 2014 36.00 36.07 35.14 35.62 8,293,950 -0.56(-1.55%)
Feb 07, 2014 37.08 37.25 35.70 36.18 9,222,522 -0.86(-2.33%)
Feb 06, 2014 37.27 37.65 36.96 37.04 7,462,262 -0.15(-0.40%)
Feb 05, 2014 38.40 38.44 37.11 37.19 6,274,435 -1.10(-2.86%)
Feb 04, 2014 36.91 38.44 36.91 38.29 8,799,401 +1.98(+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.