Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 41.27 41.30 41.05 41.12 1,559,170 +0.05(+0.12%)
Mar 28, 2014 40.78 41.21 40.75 41.07 2,364,882 +0.73(+1.81%)
Mar 27, 2014 40.19 40.52 40.14 40.34 4,258,462 +0.26(+0.65%)
Mar 26, 2014 40.18 40.22 39.90 40.08 1,791,742 +0.25(+0.63%)
Mar 25, 2014 39.43 39.93 39.37 39.83 2,070,050 +0.76(+1.95%)
Mar 24, 2014 39.04 39.13 38.76 39.07 1,672,901 +0.51(+1.32%)
Mar 21, 2014 38.67 38.89 38.55 38.56 1,789,227 +0.28(+0.73%)
Mar 20, 2014 38.07 38.41 37.99 38.28 1,218,052 -0.10(-0.26%)
Mar 19, 2014 38.74 38.87 38.18 38.38 1,366,332 -0.48(-1.24%)
Mar 18, 2014 38.60 38.98 38.60 38.86 1,751,093 +0.14(+0.36%)
Mar 17, 2014 38.49 38.77 38.49 38.72 2,450,959 +0.16(+0.41%)
Mar 14, 2014 38.51 38.73 38.36 38.56 4,374,754 +0.17(+0.44%)
Mar 13, 2014 38.61 38.67 38.25 38.39 6,261,174 -0.24(-0.62%)
Mar 12, 2014 38.26 38.67 38.26 38.63 3,642,604 -0.05(-0.13%)
Mar 11, 2014 38.76 38.94 38.60 38.68 1,912,086 -0.36(-0.92%)
Mar 10, 2014 39.27 39.36 38.78 39.04 2,930,885 -0.44(-1.11%)
Mar 07, 2014 39.39 39.50 39.18 39.48 1,588,863 +0.10(+0.25%)
Mar 06, 2014 39.25 39.46 39.22 39.38 1,527,611 +0.09(+0.23%)
Mar 05, 2014 39.19 39.44 39.18 39.29 1,000,447 -0.29(-0.73%)
Mar 04, 2014 39.49 39.61 39.45 39.58 1,301,307 +1.02(+2.65%)
Mar 03, 2014 38.82 38.99 38.51 38.56 2,124,161 -1.00(-2.53%)
Feb 28, 2014 39.50 39.73 39.38 39.56 1,538,671 +0.17(+0.43%)
Feb 27, 2014 39.14 39.45 39.08 39.39 1,046,735 +0.20(+0.51%)
Feb 26, 2014 39.42 39.46 39.13 39.19 1,083,579 -0.38(-0.96%)
Feb 25, 2014 39.59 39.74 39.41 39.57 1,448,348 +0.19(+0.48%)
Feb 24, 2014 39.28 39.67 39.10 39.38 1,499,783 +0.28(+0.72%)
Feb 21, 2014 39.14 39.37 39.03 39.10 1,453,460 +0.09(+0.23%)
Feb 20, 2014 38.84 39.09 38.71 39.01 1,189,368 +0.26(+0.67%)
Feb 19, 2014 38.80 38.99 38.69 38.75 2,304,930 -0.01(-0.03%)
Feb 18, 2014 38.75 38.85 38.50 38.76 2,287,864 +0.68(+1.79%)
Feb 14, 2014 37.91 38.08 38.08 38.08 1,712,500 +0.03(+0.08%)
Feb 13, 2014 37.78 38.08 37.78 38.05 1,203,436 +0.16(+0.42%)
Feb 12, 2014 37.94 38.05 37.79 37.89 1,647,734 -0.37(-0.97%)
Feb 11, 2014 37.89 38.32 37.85 38.26 1,014,532 +0.34(+0.90%)
Feb 10, 2014 37.80 37.94 37.71 37.92 1,335,773 +0.11(+0.29%)
Feb 07, 2014 37.58 37.84 37.48 37.81 2,362,327 +0.42(+1.12%)
Feb 06, 2014 37.11 37.50 37.01 37.39 2,066,742 +0.67(+1.82%)
Feb 05, 2014 36.57 36.81 36.57 36.72 2,108,593 -0.32(-0.86%)
Feb 04, 2014 37.12 37.22 37.00 37.04 1,866,916 +0.11(+0.30%)
Feb 03, 2014 37.45 37.50 36.90 36.93 2,327,545 -0.41(-1.10%)
Jan 31, 2014 37.03 37.54 36.94 37.34 1,785,982 -0.46(-1.22%)
Jan 30, 2014 38.01 38.08 37.66 37.80 1,735,469 -0.37(-0.97%)
Jan 29, 2014 38.22 38.41 38.06 38.17 1,887,742 -0.78(-2.00%)
Jan 28, 2014 38.95 38.99 38.72 38.95 2,021,768 -0.10(-0.26%)
Jan 27, 2014 39.40 39.41 39.01 39.05 2,839,335 -0.31(-0.79%)
Jan 24, 2014 40.09 40.11 39.36 39.36 2,091,566 -1.17(-2.89%)
Jan 23, 2014 40.52 40.56 40.34 40.53 2,611,288 -0.02(-0.05%)
Jan 22, 2014 40.50 40.65 40.44 40.55 2,352,100 +0.62(+1.55%)
Jan 21, 2014 40.28 40.28 39.72 39.93 3,675,090 +1.30(+3.37%)
Jan 17, 2014 38.85 38.63 38.63 38.63 2,626,500 -0.48(-1.23%)
Jan 16, 2014 38.94 39.12 38.82 39.11 1,553,631 +0.68(+1.77%)
Jan 15, 2014 39.05 38.51 38.16 38.43 3,681,678 -0.62(-1.59%)
Jan 14, 2014 39.15 39.15 38.86 39.05 3,323,522 +0.51(+1.32%)
Jan 13, 2014 38.40 38.88 38.40 38.54 1,910,125 -0.48(-1.23%)
Jan 10, 2014 38.71 39.05 38.71 39.02 1,343,530 +0.36(+0.93%)
Jan 09, 2014 38.29 38.71 38.25 38.66 2,297,391 -0.35(-0.90%)
Jan 08, 2014 39.06 39.06 38.86 39.01 1,259,951 -0.52(-1.32%)
Jan 07, 2014 39.43 39.59 39.42 39.53 970,619 +0.30(+0.76%)
Jan 06, 2014 39.35 39.47 39.23 39.23 851,677 -0.16(-0.41%)
Jan 03, 2014 39.51 39.59 39.30 39.39 1,248,821 -0.09(-0.23%)
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.