Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 38.00 39.15 38.00 38.45 424,512 +1.16(+3.11%)
Apr 29, 2014 36.47 37.29 36.47 37.29 140,812 +0.54(+1.47%)
Apr 28, 2014 37.51 37.62 36.19 36.75 201,416 -0.54(-1.45%)
Apr 25, 2014 37.54 37.57 37.29 37.29 65,436 -0.25(-0.67%)
Apr 24, 2014 37.84 37.97 37.37 37.54 84,964 -0.30(-0.79%)
Apr 23, 2014 37.11 37.90 37.03 37.84 101,218 +0.62(+1.67%)
Apr 22, 2014 37.04 37.22 36.89 37.22 181,325 +0.02(+0.05%)
Apr 21, 2014 37.13 37.27 37.11 37.20 41,889 +0.01(+0.03%)
Apr 17, 2014 37.19 37.19 37.19 0 +0.02(+0.05%)
Apr 16, 2014 36.98 37.25 36.75 37.17 107,952 +0.27(+0.73%)
Apr 15, 2014 36.72 37.12 36.72 36.90 120,660 +0.17(+0.46%)
Apr 14, 2014 37.12 37.12 36.45 36.73 288,501 -0.26(-0.70%)
Apr 11, 2014 38.20 38.21 36.96 36.99 94,097 -1.22(-3.19%)
Apr 10, 2014 38.18 38.30 38.02 38.21 430,807 -0.05(-0.13%)
Apr 09, 2014 37.83 38.33 37.77 38.26 176,704 +0.46(+1.22%)
Apr 08, 2014 37.25 38.03 37.25 37.80 98,781 +0.30(+0.80%)
Apr 07, 2014 38.23 38.30 37.05 37.50 267,398 -1.06(-2.75%)
Apr 04, 2014 38.74 38.74 38.43 38.56 92,884 +0.04(+0.10%)
Apr 03, 2014 38.93 38.93 38.43 38.52 88,322 -0.46(-1.18%)
Apr 02, 2014 38.12 39.24 38.11 38.98 243,667 +0.94(+2.47%)
Apr 01, 2014 37.70 38.19 37.65 38.04 100,904 +0.32(+0.85%)
Mar 31, 2014 37.21 37.84 36.93 37.72 145,178 +0.47(+1.26%)
Mar 28, 2014 37.39 37.55 37.14 37.25 61,054 -0.09(-0.24%)
Mar 27, 2014 37.82 37.82 37.11 37.34 90,759 -0.44(-1.16%)
Mar 26, 2014 37.67 37.87 37.45 37.78 128,950 +0.20(+0.53%)
Mar 25, 2014 37.46 37.70 37.34 37.58 104,262 +0.28(+0.75%)
Mar 24, 2014 37.51 37.90 37.24 37.30 121,487 -0.23(-0.61%)
Mar 21, 2014 37.99 38.00 37.48 37.53 171,572 -0.31(-0.82%)
Mar 20, 2014 37.51 37.93 37.26 37.84 137,117 +0.22(+0.58%)
Mar 19, 2014 37.53 37.62 37.02 37.62 92,335 +0.00(+0.00%)
Mar 18, 2014 37.17 37.64 37.17 37.62 131,396 +0.48(+1.29%)
Mar 17, 2014 37.39 37.57 37.02 37.14 143,929 -0.23(-0.62%)
Mar 14, 2014 37.04 37.57 37.04 37.37 105,726 +0.12(+0.32%)
Mar 13, 2014 37.94 37.97 36.86 37.25 197,538 -0.67(-1.77%)
Mar 12, 2014 38.11 38.30 37.85 37.92 213,004 -0.18(-0.47%)
Mar 11, 2014 38.08 38.36 37.84 38.10 204,854 +0.02(+0.05%)
Mar 10, 2014 38.30 38.35 37.69 38.08 111,394 -0.32(-0.83%)
Mar 07, 2014 37.45 38.60 37.33 38.40 323,656 +0.95(+2.54%)
Mar 06, 2014 37.40 37.62 37.18 37.45 123,349 +0.05(+0.13%)
Mar 05, 2014 36.71 37.64 36.57 37.40 177,222 +0.69(+1.88%)
Mar 04, 2014 36.86 36.86 36.36 36.71 229,615 +0.10(+0.27%)
Mar 03, 2014 35.73 37.07 35.65 36.61 418,893 +0.61(+1.69%)
Feb 28, 2014 34.51 36.31 34.21 36.00 563,345 +1.65(+4.80%)
Feb 27, 2014 33.40 34.66 33.40 34.35 249,460 +1.05(+3.15%)
Feb 26, 2014 33.25 33.50 32.94 33.30 57,089 +0.00(+0.00%)
Feb 25, 2014 33.51 33.78 33.21 33.30 71,655 -0.20(-0.60%)
Feb 24, 2014 33.24 33.64 33.14 33.50 88,182 +0.36(+1.09%)
Feb 21, 2014 33.51 33.55 33.00 33.14 62,380 -0.33(-0.99%)
Feb 20, 2014 33.05 33.49 32.96 33.47 129,487 +0.42(+1.27%)
Feb 19, 2014 33.40 33.67 32.81 33.05 194,989 -0.33(-0.99%)
Feb 18, 2014 33.14 33.66 33.12 33.38 152,400 +0.20(+0.60%)
Feb 14, 2014 33.18 33.18 33.18 0 +0.29(+0.88%)
Feb 13, 2014 32.38 33.05 32.27 32.89 316,180 +0.49(+1.51%)
Feb 12, 2014 33.56 33.74 32.04 32.40 325,020 -1.31(-3.89%)
Feb 11, 2014 34.10 34.18 33.40 33.71 248,930 -0.43(-1.26%)
Feb 10, 2014 34.93 35.03 33.88 34.14 201,987 -0.71(-2.04%)
Feb 07, 2014 34.64 35.72 34.53 34.85 216,145 +0.52(+1.51%)
Feb 06, 2014 34.03 34.64 33.90 34.33 211,821 +0.48(+1.42%)
Feb 05, 2014 34.58 34.58 33.48 33.85 158,530 +0.43(+1.29%)
Feb 04, 2014 32.95 33.42 32.86 33.42 372,844 +0.54(+1.64%)
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.