Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 41.13 41.79 41.10 41.63 1,174,306 +0.74(+1.80%)
Mar 28, 2014 40.88 41.07 40.72 40.90 711,049 +0.17(+0.41%)
Mar 27, 2014 40.73 40.84 40.58 40.73 759,652 -0.03(-0.06%)
Mar 26, 2014 40.67 41.05 40.54 40.75 966,383 +0.25(+0.63%)
Mar 25, 2014 40.20 40.51 40.08 40.50 738,656 +0.41(+1.03%)
Mar 24, 2014 40.13 40.35 39.94 40.08 988,913 +0.12(+0.30%)
Mar 21, 2014 40.25 40.35 39.90 39.97 1,438,620 -0.05(-0.13%)
Mar 20, 2014 39.72 40.04 39.67 40.02 446,082 +0.14(+0.34%)
Mar 19, 2014 40.20 40.36 39.60 39.88 752,677 -0.28(-0.69%)
Mar 18, 2014 39.90 40.25 39.80 40.16 556,396 +0.30(+0.76%)
Mar 17, 2014 40.06 40.20 39.77 39.86 788,609 +0.03(+0.08%)
Mar 14, 2014 39.45 39.99 39.37 39.82 1,071,976 +0.31(+0.79%)
Mar 13, 2014 40.02 40.24 39.37 39.51 1,227,166 -0.38(-0.95%)
Mar 12, 2014 39.48 39.89 39.48 39.89 740,573 +0.19(+0.49%)
Mar 11, 2014 40.06 40.10 39.61 39.70 679,638 -0.35(-0.89%)
Mar 10, 2014 39.99 40.30 39.91 40.05 765,681 +0.10(+0.25%)
Mar 07, 2014 40.10 40.10 39.65 39.95 993,824 -0.03(-0.06%)
Mar 06, 2014 40.55 40.55 39.92 39.97 1,059,591 -0.46(-1.15%)
Mar 05, 2014 40.18 40.49 39.90 40.44 843,123 +0.18(+0.44%)
Mar 04, 2014 40.17 40.41 40.15 40.26 1,179,877 +0.51(+1.28%)
Mar 03, 2014 39.71 39.86 39.43 39.75 879,064 -0.34(-0.84%)
Feb 28, 2014 39.86 40.38 39.82 40.09 720,965 +0.24(+0.59%)
Feb 27, 2014 39.71 39.88 39.51 39.86 651,213 +0.16(+0.40%)
Feb 26, 2014 39.66 40.14 39.66 39.70 1,087,793 +0.08(+0.19%)
Feb 25, 2014 39.71 39.83 39.53 39.62 786,063 -0.05(-0.13%)
Feb 24, 2014 39.56 39.88 39.39 39.67 1,027,137 +0.20(+0.51%)
Feb 21, 2014 39.20 39.57 39.02 39.47 2,608,981 +0.44(+1.13%)
Feb 20, 2014 38.36 39.23 38.36 39.03 1,328,884 +0.74(+1.94%)
Feb 19, 2014 37.97 38.50 37.93 38.28 1,739,842 +0.14(+0.35%)
Feb 18, 2014 38.12 38.31 38.02 38.15 1,405,524 -0.01(-0.02%)
Feb 14, 2014 37.84 38.16 38.16 38.16 2,087,487 +0.32(+0.85%)
Feb 13, 2014 37.24 37.90 37.14 37.84 670,523 +0.40(+1.06%)
Feb 12, 2014 37.46 37.67 37.39 37.44 785,705 -0.07(-0.18%)
Feb 11, 2014 36.70 37.53 36.66 37.51 929,126 +0.61(+1.65%)
Feb 10, 2014 36.87 36.99 36.74 36.90 779,053 -0.08(-0.23%)
Feb 07, 2014 36.90 37.14 36.73 36.98 684,540 +0.31(+0.85%)
Feb 06, 2014 36.59 36.81 36.45 36.67 971,344 +0.25(+0.70%)
Feb 05, 2014 36.34 36.64 36.17 36.42 1,400,774 -0.03(-0.09%)
Feb 04, 2014 36.81 36.95 36.35 36.45 1,461,740 -0.27(-0.74%)
Feb 03, 2014 38.40 38.40 36.70 36.72 1,563,111 -1.67(-4.36%)
Jan 31, 2014 37.76 38.67 37.55 38.39 1,317,216 +0.31(+0.82%)
Jan 30, 2014 37.70 38.15 37.52 38.08 1,025,188 +0.60(+1.60%)
Jan 29, 2014 38.52 38.54 37.41 37.48 1,228,196 -1.17(-3.02%)
Jan 28, 2014 38.46 38.77 38.33 38.65 924,094 +0.19(+0.48%)
Jan 27, 2014 38.13 38.67 38.06 38.46 1,064,605 +0.32(+0.84%)
Jan 24, 2014 38.33 38.63 38.12 38.14 947,820 -0.38(-0.99%)
Jan 23, 2014 38.68 38.76 38.23 38.52 800,561 -0.30(-0.76%)
Jan 22, 2014 38.84 39.10 38.72 38.82 867,331 +0.01(+0.02%)
Jan 21, 2014 39.04 39.05 38.58 38.81 1,034,622 +0.07(+0.17%)
Jan 17, 2014 38.81 38.74 38.74 38.74 2,507,162 -0.50(-1.27%)
Jan 16, 2014 38.95 39.25 38.78 39.24 879,083 +0.23(+0.58%)
Jan 15, 2014 39.21 39.33 38.94 39.01 1,019,544 -0.05(-0.13%)
Jan 14, 2014 37.96 39.14 37.96 39.06 1,286,222 +1.11(+2.93%)
Jan 13, 2014 38.28 38.43 37.85 37.95 678,912 -0.40(-1.03%)
Jan 10, 2014 38.09 38.41 37.97 38.35 733,511 +0.40(+1.04%)
Jan 09, 2014 37.71 37.98 37.51 37.95 499,490 +0.26(+0.69%)
Jan 08, 2014 37.99 37.99 37.53 37.69 793,931 -0.41(-1.08%)
Jan 07, 2014 37.74 38.27 37.74 38.10 708,755 +0.42(+1.12%)
Jan 06, 2014 37.93 37.93 37.53 37.68 1,451,635 -0.10(-0.27%)
Jan 03, 2014 37.85 37.96 37.56 37.78 807,176 +0.24(+0.63%)
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.