Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 38.55 38.78 38.15 38.73 1,000,074 +0.40(+1.04%)
Mar 28, 2014 38.02 38.56 38.00 38.33 681,763 +0.36(+0.95%)
Mar 27, 2014 37.58 38.05 37.41 37.97 745,666 +0.30(+0.79%)
Mar 26, 2014 38.30 38.30 37.64 37.67 1,449,504 -0.23(-0.61%)
Mar 25, 2014 37.51 37.95 37.33 37.90 1,057,656 +0.55(+1.48%)
Mar 24, 2014 37.72 37.72 37.14 37.35 943,078 -0.28(-0.74%)
Mar 21, 2014 37.24 37.85 37.20 37.63 2,398,422 +0.63(+1.70%)
Mar 20, 2014 37.20 37.43 36.58 37.00 1,525,398 -0.01(-0.03%)
Mar 19, 2014 37.90 37.97 36.89 37.01 1,104,294 -0.80(-2.12%)
Mar 18, 2014 37.63 37.86 37.47 37.81 952,312 +0.21(+0.56%)
Mar 17, 2014 37.37 37.66 37.30 37.60 1,236,782 +0.34(+0.92%)
Mar 14, 2014 37.10 37.37 37.10 37.26 814,980 +0.16(+0.44%)
Mar 13, 2014 37.47 37.48 37.04 37.10 1,034,846 -0.24(-0.65%)
Mar 12, 2014 37.10 37.39 37.04 37.34 1,056,415 +0.14(+0.37%)
Mar 11, 2014 37.14 37.32 36.98 37.20 1,046,476 +0.19(+0.50%)
Mar 10, 2014 37.47 37.47 36.83 37.02 1,079,033 -0.42(-1.11%)
Mar 07, 2014 37.93 38.06 37.22 37.43 987,322 -0.54(-1.42%)
Mar 06, 2014 38.37 38.50 37.86 37.97 1,235,009 -0.42(-1.10%)
Mar 05, 2014 38.35 38.48 37.96 38.40 1,154,751 +0.02(+0.06%)
Mar 04, 2014 37.71 38.40 37.71 38.37 1,488,140 +1.02(+2.73%)
Mar 03, 2014 37.23 37.48 36.89 37.35 1,225,086 -0.01(-0.02%)
Feb 28, 2014 37.33 37.58 37.17 37.36 2,059,729 +0.06(+0.17%)
Feb 27, 2014 37.60 37.83 37.15 37.30 927,626 -0.28(-0.74%)
Feb 26, 2014 37.60 37.73 37.48 37.58 1,081,216 -0.04(-0.10%)
Feb 25, 2014 37.74 37.92 37.56 37.61 1,613,865 -0.14(-0.36%)
Feb 24, 2014 37.84 38.12 37.74 37.75 989,696 +0.06(+0.15%)
Feb 21, 2014 37.36 37.83 37.25 37.69 1,089,860 +0.34(+0.92%)
Feb 20, 2014 37.67 37.95 37.21 37.35 945,121 -0.29(-0.78%)
Feb 19, 2014 37.52 38.03 37.40 37.65 1,292,568 -0.03(-0.08%)
Feb 18, 2014 37.47 37.68 37.18 37.68 974,933 +0.22(+0.59%)
Feb 14, 2014 37.11 37.45 37.45 37.45 785,663 +0.25(+0.68%)
Feb 13, 2014 36.80 37.37 36.70 37.20 942,449 +0.22(+0.58%)
Feb 12, 2014 37.04 37.16 36.81 36.99 727,034 -0.03(-0.08%)
Feb 11, 2014 36.65 37.28 36.65 37.02 962,533 +0.23(+0.62%)
Feb 10, 2014 36.35 36.87 36.26 36.79 834,717 +0.36(+1.00%)
Feb 07, 2014 36.12 36.48 35.99 36.43 1,365,290 +0.49(+1.35%)
Feb 06, 2014 35.47 35.99 35.39 35.94 1,192,496 +0.58(+1.65%)
Feb 05, 2014 34.80 35.39 34.48 35.36 1,837,194 +0.54(+1.54%)
Feb 04, 2014 34.49 34.93 34.32 34.82 2,076,602 +0.54(+1.58%)
Feb 03, 2014 34.87 34.93 34.14 34.28 2,174,701 -0.53(-1.52%)
Jan 31, 2014 34.10 35.05 34.00 34.81 1,778,313 +0.29(+0.84%)
Jan 30, 2014 34.42 34.64 34.26 34.52 1,342,574 +0.34(+0.99%)
Jan 29, 2014 34.30 34.59 33.96 34.18 1,547,812 -0.41(-1.17%)
Jan 28, 2014 34.58 34.85 34.52 34.59 1,295,836 +0.05(+0.14%)
Jan 27, 2014 35.11 35.25 34.52 34.54 1,407,601 -0.58(-1.65%)
Jan 24, 2014 35.71 35.90 34.99 35.12 2,130,832 -0.76(-2.13%)
Jan 23, 2014 36.06 36.22 35.75 35.88 2,072,168 -0.36(-0.98%)
Jan 22, 2014 36.13 36.35 35.93 36.24 1,741,309 +0.41(+1.15%)
Jan 21, 2014 35.87 35.97 35.53 35.83 1,422,933 +0.13(+0.36%)
Jan 17, 2014 36.26 35.70 35.70 35.70 1,128,578 -0.53(-1.46%)
Jan 16, 2014 36.29 36.42 35.92 36.22 1,363,219 -0.06(-0.17%)
Jan 15, 2014 36.16 36.42 36.16 36.29 1,522,050 +0.12(+0.34%)
Jan 14, 2014 36.08 36.26 36.05 36.16 1,023,328 +0.21(+0.58%)
Jan 13, 2014 36.16 36.29 35.87 35.95 1,525,413 -0.28(-0.76%)
Jan 10, 2014 36.43 36.58 36.00 36.23 2,196,815 +0.06(+0.15%)
Jan 09, 2014 36.32 36.47 35.87 36.18 1,241,953 -0.12(-0.34%)
Jan 08, 2014 36.26 36.51 35.80 36.30 1,329,155 +0.02(+0.05%)
Jan 07, 2014 36.16 36.49 36.01 36.28 1,358,350 +0.15(+0.43%)
Jan 06, 2014 36.22 36.30 35.91 36.13 1,725,151 +0.03(+0.09%)
Jan 03, 2014 35.82 36.28 35.76 36.10 1,672,822 +0.19(+0.53%)
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.