Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.70 37.27 36.57 37.05 4,479,700 +0.48(+1.32%)
Mar 28, 2014 36.44 36.70 36.32 36.57 3,647,762 +0.15(+0.40%)
Mar 27, 2014 36.05 36.54 35.83 36.43 5,814,455 +0.35(+0.97%)
Mar 26, 2014 36.16 36.31 35.98 36.07 4,003,358 -0.04(-0.10%)
Mar 25, 2014 35.73 36.18 35.50 36.11 6,429,635 +0.45(+1.25%)
Mar 24, 2014 35.74 36.05 35.64 35.67 5,864,345 -0.10(-0.27%)
Mar 21, 2014 35.80 36.28 35.61 35.76 7,430,301 +0.10(+0.29%)
Mar 20, 2014 35.72 35.80 35.34 35.66 5,131,088 -0.14(-0.39%)
Mar 19, 2014 36.70 36.76 35.75 35.80 5,724,317 -0.89(-2.43%)
Mar 18, 2014 36.87 36.93 36.62 36.69 2,904,572 -0.10(-0.26%)
Mar 17, 2014 36.73 36.86 36.45 36.78 3,177,302 +0.13(+0.36%)
Mar 14, 2014 36.50 36.85 36.40 36.65 2,725,040 +0.15(+0.40%)
Mar 13, 2014 36.24 36.65 36.14 36.51 3,274,333 +0.30(+0.83%)
Mar 12, 2014 35.57 36.21 35.53 36.21 2,785,576 +0.59(+1.64%)
Mar 11, 2014 36.07 36.10 35.52 35.62 4,815,757 -0.37(-1.04%)
Mar 10, 2014 36.07 36.26 35.82 35.99 3,414,938 -0.09(-0.24%)
Mar 07, 2014 35.90 36.12 35.57 36.08 3,396,055 +0.06(+0.16%)
Mar 06, 2014 36.40 36.49 35.98 36.02 2,876,584 -0.31(-0.87%)
Mar 05, 2014 36.65 36.79 36.29 36.34 2,778,813 -0.27(-0.74%)
Mar 04, 2014 36.65 36.81 36.48 36.61 3,428,198 +0.24(+0.66%)
Mar 03, 2014 36.55 36.72 36.31 36.37 2,766,574 -0.35(-0.96%)
Feb 28, 2014 36.51 36.89 36.49 36.72 3,645,718 +0.29(+0.80%)
Feb 27, 2014 36.73 36.85 36.28 36.43 4,056,134 -0.34(-0.94%)
Feb 26, 2014 36.78 36.98 36.59 36.77 2,781,056 +0.15(+0.42%)
Feb 25, 2014 36.70 36.99 36.52 36.62 3,279,340 -0.01(-0.02%)
Feb 24, 2014 36.99 37.21 36.61 36.62 3,859,533 -0.36(-0.97%)
Feb 21, 2014 36.84 37.22 36.84 36.98 4,073,847 +0.16(+0.44%)
Feb 20, 2014 36.63 37.13 36.43 36.82 4,305,456 +0.14(+0.38%)
Feb 19, 2014 36.76 37.13 36.63 36.68 3,205,845 -0.18(-0.48%)
Feb 18, 2014 36.69 36.94 36.64 36.86 4,207,668 +0.20(+0.56%)
Feb 14, 2014 36.25 36.65 36.65 36.65 3,158,812 +0.30(+0.82%)
Feb 13, 2014 35.70 36.38 35.66 36.35 3,830,347 +0.53(+1.47%)
Feb 12, 2014 35.50 35.83 35.41 35.83 3,701,115 +0.25(+0.70%)
Feb 11, 2014 35.25 35.69 35.22 35.58 3,005,517 +0.29(+0.81%)
Feb 10, 2014 35.06 35.31 34.77 35.29 4,257,932 +0.16(+0.46%)
Feb 07, 2014 34.93 35.15 34.82 35.13 3,482,983 +0.31(+0.90%)
Feb 06, 2014 34.69 34.83 34.55 34.82 4,984,580 +0.11(+0.32%)
Feb 05, 2014 34.99 35.01 34.59 34.71 4,670,318 -0.40(-1.13%)
Feb 04, 2014 35.16 35.18 34.78 35.11 5,894,021 +0.14(+0.39%)
Feb 03, 2014 35.42 35.75 34.90 34.97 6,909,987 -0.36(-1.02%)
Jan 31, 2014 34.71 35.45 34.61 35.33 5,836,281 +0.41(+1.18%)
Jan 30, 2014 34.51 35.05 34.50 34.92 3,859,107 +0.47(+1.37%)
Jan 29, 2014 34.26 34.72 34.21 34.45 4,563,265 +0.06(+0.17%)
Jan 28, 2014 34.20 34.40 34.06 34.39 3,204,239 +0.24(+0.70%)
Jan 27, 2014 33.88 34.30 33.74 34.15 4,745,012 +0.30(+0.88%)
Jan 24, 2014 34.35 34.52 33.85 33.85 5,178,416 -0.62(-1.81%)
Jan 23, 2014 34.35 34.49 34.13 34.48 4,607,831 +0.08(+0.23%)
Jan 22, 2014 34.27 34.45 34.19 34.40 2,959,899 +0.13(+0.38%)
Jan 21, 2014 33.97 34.28 33.97 34.27 2,552,852 +0.41(+1.22%)
Jan 17, 2014 33.79 33.85 33.85 33.85 3,011,666 +0.14(+0.41%)
Jan 16, 2014 33.62 33.78 33.54 33.72 2,201,855 +0.09(+0.28%)
Jan 15, 2014 33.66 33.72 33.53 33.62 2,407,908 -0.04(-0.13%)
Jan 14, 2014 33.80 33.89 33.57 33.66 3,028,122 -0.12(-0.34%)
Jan 13, 2014 34.05 34.14 33.63 33.78 3,801,988 -0.38(-1.12%)
Jan 10, 2014 33.72 34.45 33.72 34.16 4,132,956 +0.67(+1.99%)
Jan 09, 2014 33.44 33.52 33.30 33.50 2,659,290 +0.13(+0.39%)
Jan 08, 2014 33.53 33.60 33.25 33.37 3,526,105 -0.20(-0.60%)
Jan 07, 2014 33.38 33.65 33.34 33.57 2,472,376 +0.22(+0.65%)
Jan 06, 2014 33.40 33.56 33.24 33.35 3,064,455 -0.02(-0.07%)
Jan 03, 2014 33.48 33.60 33.15 33.38 3,342,217 -0.01(-0.04%)
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.