Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 39.49 39.81 39.32 39.36 5,095,259 -0.05(-0.13%)
Apr 29, 2014 39.83 39.97 39.36 39.41 6,098,360 -0.41(-1.03%)
Apr 28, 2014 39.21 39.88 39.21 39.82 6,497,082 +0.78(+1.99%)
Apr 25, 2014 38.83 39.19 38.50 39.04 6,216,451 +0.77(+2.01%)
Apr 24, 2014 38.08 38.59 37.77 38.28 6,260,193 +0.31(+0.83%)
Apr 23, 2014 37.85 38.30 37.82 37.96 4,177,052 +0.17(+0.45%)
Apr 22, 2014 37.78 37.90 37.46 37.79 3,790,053 +0.01(+0.04%)
Apr 21, 2014 37.73 38.15 37.62 37.78 3,204,858 -0.06(-0.15%)
Apr 17, 2014 38.29 37.84 37.84 37.84 2,960,302 -0.56(-1.47%)
Apr 16, 2014 38.23 38.40 38.05 38.40 3,453,462 +0.13(+0.34%)
Apr 15, 2014 37.54 38.29 37.50 38.27 5,353,603 +0.76(+2.03%)
Apr 14, 2014 37.49 37.62 37.16 37.51 3,914,711 +0.28(+0.75%)
Apr 11, 2014 37.38 37.65 37.20 37.23 4,173,131 -0.07(-0.18%)
Apr 10, 2014 37.74 37.96 37.27 37.30 5,372,077 -0.40(-1.07%)
Apr 09, 2014 37.62 37.76 37.27 37.70 4,272,283 +0.10(+0.25%)
Apr 08, 2014 37.14 37.67 36.83 37.60 3,977,121 +0.53(+1.42%)
Apr 07, 2014 37.23 37.53 37.07 37.08 3,808,869 -0.07(-0.18%)
Apr 04, 2014 37.14 37.60 37.02 37.14 3,798,257 +0.15(+0.42%)
Apr 03, 2014 36.94 37.12 36.80 36.99 2,682,545 +0.12(+0.32%)
Apr 02, 2014 36.84 36.98 36.56 36.87 3,772,672 +0.01(+0.02%)
Apr 01, 2014 37.14 37.16 36.70 36.86 4,109,888 -0.19(-0.51%)
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%)
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.