Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.25 38.77 35.91 38.66 269,327 +2.44(+6.74%)
Mar 28, 2014 36.28 36.48 36.10 36.22 300,242 -0.06(-0.17%)
Mar 27, 2014 36.60 36.62 36.12 36.28 132,082 -0.26(-0.71%)
Mar 26, 2014 37.88 37.97 36.53 36.54 128,713 -1.03(-2.74%)
Mar 25, 2014 37.57 37.82 37.16 37.57 180,259 +0.10(+0.28%)
Mar 24, 2014 37.91 38.07 37.26 37.46 116,253 -0.24(-0.64%)
Mar 21, 2014 38.23 38.23 37.60 37.71 323,115 -0.33(-0.86%)
Mar 20, 2014 38.67 38.82 37.93 38.03 99,932 -0.62(-1.61%)
Mar 19, 2014 38.61 39.02 38.59 38.66 122,056 +0.03(+0.07%)
Mar 18, 2014 37.84 38.69 37.76 38.63 142,223 +0.92(+2.43%)
Mar 17, 2014 37.64 38.06 37.57 37.71 82,522 +0.19(+0.51%)
Mar 14, 2014 36.86 37.64 36.70 37.52 97,933 +0.51(+1.38%)
Mar 13, 2014 37.74 38.10 36.81 37.01 101,988 -0.48(-1.27%)
Mar 12, 2014 37.63 37.92 37.38 37.49 134,919 -0.40(-1.05%)
Mar 11, 2014 38.67 38.82 37.70 37.89 123,093 -0.80(-2.08%)
Mar 10, 2014 39.41 39.56 38.67 38.69 184,124 -0.75(-1.91%)
Mar 07, 2014 39.63 39.80 39.15 39.45 116,484 +0.01(+0.02%)
Mar 06, 2014 38.94 39.53 38.86 39.44 231,960 +0.69(+1.79%)
Mar 05, 2014 38.99 39.02 38.64 38.74 178,147 -0.20(-0.51%)
Mar 04, 2014 38.42 39.74 38.42 38.94 246,313 +0.94(+2.48%)
Mar 03, 2014 38.17 38.17 37.01 38.00 224,935 -0.39(-1.01%)
Feb 28, 2014 38.85 38.91 38.29 38.39 196,226 -0.35(-0.89%)
Feb 27, 2014 38.93 39.19 38.63 38.74 78,109 -0.30(-0.78%)
Feb 26, 2014 38.48 39.45 38.19 39.04 231,579 +0.72(+1.87%)
Feb 25, 2014 38.43 38.67 38.15 38.32 171,653 -0.10(-0.27%)
Feb 24, 2014 38.22 38.74 38.22 38.42 127,241 +0.21(+0.54%)
Feb 21, 2014 38.04 38.50 37.97 38.22 161,616 +0.36(+0.96%)
Feb 20, 2014 37.46 37.97 37.26 37.85 119,617 +0.36(+0.97%)
Feb 19, 2014 37.38 37.78 37.10 37.49 192,579 -0.05(-0.14%)
Feb 18, 2014 37.26 37.61 36.77 37.54 170,334 +0.39(+1.05%)
Feb 14, 2014 37.00 37.15 37.15 37.15 101,477 +0.16(+0.44%)
Feb 13, 2014 36.93 37.13 36.59 36.99 109,325 -0.16(-0.44%)
Feb 12, 2014 36.70 37.20 36.54 37.15 256,704 +0.44(+1.20%)
Feb 11, 2014 36.85 36.95 36.50 36.71 162,706 -0.06(-0.16%)
Feb 10, 2014 36.59 36.95 36.41 36.77 268,652 +0.27(+0.73%)
Feb 07, 2014 35.88 36.53 35.88 36.50 207,886 +0.67(+1.88%)
Feb 06, 2014 35.69 36.04 35.57 35.83 185,037 +0.15(+0.41%)
Feb 05, 2014 35.66 35.83 35.45 35.68 171,402 -0.03(-0.10%)
Feb 04, 2014 35.60 35.88 35.36 35.72 165,376 +0.21(+0.58%)
Feb 03, 2014 36.29 36.42 35.37 35.51 287,932 -0.67(-1.84%)
Jan 31, 2014 35.60 36.24 35.50 36.17 179,284 -0.03(-0.10%)
Jan 30, 2014 36.23 36.59 35.76 36.21 196,233 +0.18(+0.50%)
Jan 29, 2014 36.77 37.00 35.91 36.03 187,917 -0.96(-2.60%)
Jan 28, 2014 36.77 37.00 36.52 36.99 242,672 +0.22(+0.61%)
Jan 27, 2014 37.57 37.82 36.40 36.76 389,038 +0.62(+1.72%)
Jan 24, 2014 36.65 36.65 35.93 36.14 309,473 -0.60(-1.64%)
Jan 23, 2014 36.65 36.81 36.25 36.75 172,672 +0.03(+0.07%)
Jan 22, 2014 36.93 36.94 36.50 36.72 106,029 -0.04(-0.12%)
Jan 21, 2014 37.07 37.07 36.53 36.76 209,203 +0.05(+0.14%)
Jan 17, 2014 35.44 36.71 36.71 36.71 325,027 +1.21(+3.40%)
Jan 16, 2014 35.44 35.77 35.14 35.50 119,879 +0.09(+0.27%)
Jan 15, 2014 34.77 35.53 34.77 35.41 214,545 +0.64(+1.84%)
Jan 14, 2014 34.96 35.41 34.65 34.77 224,944 +0.06(+0.17%)
Jan 13, 2014 34.68 34.94 34.50 34.71 292,911 -0.08(-0.22%)
Jan 10, 2014 34.86 35.33 34.57 34.79 357,245 +0.00(+0.00%)
Jan 09, 2014 34.71 34.92 34.50 34.79 642,589 -0.04(-0.12%)
Jan 08, 2014 37.95 37.95 34.75 34.83 1,292,445 -5.65(-13.95%)
Jan 07, 2014 40.52 40.55 39.73 40.48 270,963 +0.17(+0.43%)
Jan 06, 2014 41.05 41.10 39.96 40.31 225,161 -0.74(-1.81%)
Jan 03, 2014 41.13 41.37 40.83 41.05 167,819 -0.08(-0.19%)
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.