Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 34.76 35.00 34.49 34.80 7,109,429 +0.28(+0.82%)
Mar 28, 2014 35.09 35.29 34.45 34.51 6,216,115 -0.46(-1.32%)
Mar 27, 2014 34.89 35.10 34.82 34.97 7,029,697 +0.11(+0.31%)
Mar 26, 2014 35.20 35.43 34.84 34.87 8,359,160 -0.13(-0.37%)
Mar 25, 2014 34.99 35.27 34.86 34.99 9,014,220 +0.22(+0.64%)
Mar 24, 2014 36.24 36.30 34.76 34.77 15,009,425 -1.42(-3.93%)
Mar 21, 2014 36.71 37.05 35.94 36.19 19,099,658 -0.15(-0.41%)
Mar 20, 2014 35.79 36.42 35.56 36.34 10,224,593 +0.39(+1.07%)
Mar 19, 2014 35.94 36.24 35.50 35.96 9,466,184 +0.01(+0.02%)
Mar 18, 2014 35.26 36.03 35.18 35.95 6,935,952 +0.76(+2.15%)
Mar 17, 2014 34.85 35.33 34.70 35.19 5,724,484 +0.52(+1.50%)
Mar 14, 2014 34.70 34.81 34.39 34.67 8,074,843 -0.07(-0.21%)
Mar 13, 2014 35.13 35.27 34.62 34.74 7,148,339 -0.22(-0.62%)
Mar 12, 2014 34.84 35.03 34.57 34.96 5,797,287 -0.07(-0.21%)
Mar 11, 2014 34.99 35.30 34.87 35.03 5,361,569 +0.06(+0.17%)
Mar 10, 2014 35.14 35.14 34.43 34.97 4,558,375 +0.14(+0.39%)
Mar 07, 2014 35.37 35.54 34.53 34.84 8,656,901 -0.39(-1.11%)
Mar 06, 2014 35.23 35.73 35.18 35.23 9,643,968 +0.23(+0.66%)
Mar 05, 2014 34.99 35.29 34.73 35.00 7,698,803 +0.07(+0.21%)
Mar 04, 2014 34.34 35.02 34.21 34.93 9,154,896 +1.02(+2.99%)
Mar 03, 2014 34.08 34.43 33.71 33.91 10,070,369 -0.56(-1.61%)
Feb 28, 2014 34.42 35.18 34.20 34.47 10,482,018 +0.00(+0.00%)
Feb 27, 2014 34.26 34.47 34.17 34.47 7,463,604 +0.12(+0.34%)
Feb 26, 2014 33.82 34.51 33.80 34.35 8,435,342 +0.01(+0.04%)
Feb 25, 2014 34.48 34.62 34.19 34.34 8,013,041 -0.09(-0.26%)
Feb 24, 2014 34.45 34.90 34.42 34.43 8,425,735 -0.13(-0.37%)
Feb 21, 2014 35.08 35.18 34.53 34.55 8,630,296 -0.56(-1.58%)
Feb 20, 2014 34.66 35.28 34.34 35.11 8,973,137 +0.45(+1.31%)
Feb 19, 2014 34.64 35.11 34.28 34.66 7,744,128 -0.18(-0.52%)
Feb 18, 2014 34.28 34.91 34.23 34.84 7,361,430 +0.49(+1.44%)
Feb 14, 2014 34.23 34.34 34.34 34.34 6,083,737 +0.26(+0.75%)
Feb 13, 2014 34.05 34.20 33.77 34.09 7,305,805 -0.14(-0.42%)
Feb 12, 2014 33.60 34.48 33.57 34.23 9,651,958 +0.61(+1.81%)
Feb 11, 2014 33.45 33.83 33.20 33.62 10,661,192 +0.07(+0.22%)
Feb 10, 2014 33.00 33.98 32.98 33.55 11,677,848 +0.45(+1.35%)
Feb 07, 2014 32.50 33.19 32.27 33.10 10,345,447 +0.65(+2.00%)
Feb 06, 2014 32.42 32.62 32.12 32.45 7,323,179 +0.14(+0.42%)
Feb 05, 2014 32.33 32.54 31.92 32.31 10,320,633 -0.15(-0.46%)
Feb 04, 2014 31.94 32.48 31.79 32.46 14,189,218 +0.41(+1.27%)
Feb 03, 2014 33.44 33.50 31.86 32.06 15,235,663 -1.27(-3.82%)
Jan 31, 2014 33.81 34.22 33.22 33.33 19,046,350 +0.62(+1.90%)
Jan 30, 2014 32.48 33.09 32.43 32.71 11,326,888 +0.47(+1.47%)
Jan 29, 2014 31.92 32.39 31.81 32.23 11,238,598 -0.05(-0.17%)
Jan 28, 2014 31.87 32.81 31.87 32.29 18,165,624 +0.58(+1.84%)
Jan 27, 2014 32.35 32.38 31.43 31.70 15,878,285 -0.65(-2.01%)
Jan 24, 2014 32.78 33.24 32.34 32.35 13,594,786 -0.73(-2.21%)
Jan 23, 2014 33.00 33.21 32.76 33.09 10,739,270 -0.14(-0.43%)
Jan 22, 2014 33.84 33.85 32.92 33.23 12,075,494 -0.62(-1.84%)
Jan 21, 2014 34.03 34.47 33.79 33.85 8,600,263 -0.04(-0.12%)
Jan 17, 2014 34.28 33.89 33.89 33.89 12,713,116 -0.30(-0.87%)
Jan 16, 2014 33.92 34.27 33.86 34.19 7,344,576 +0.26(+0.78%)
Jan 15, 2014 34.29 34.30 33.90 33.92 6,984,327 -0.33(-0.97%)
Jan 14, 2014 33.81 34.45 33.60 34.26 9,762,747 +0.52(+1.55%)
Jan 13, 2014 34.30 34.35 33.61 33.73 10,421,181 -0.72(-2.10%)
Jan 10, 2014 34.71 34.86 34.36 34.46 8,151,623 -0.22(-0.62%)
Jan 09, 2014 34.25 34.97 33.76 34.68 10,281,072 +0.58(+1.71%)
Jan 08, 2014 34.28 34.60 34.01 34.09 10,073,357 -0.09(-0.26%)
Jan 07, 2014 34.42 34.67 34.05 34.18 14,356,721 +0.07(+0.20%)
Jan 06, 2014 35.68 35.68 33.87 34.11 17,481,100 -1.29(-3.65%)
Jan 03, 2014 35.37 35.65 35.18 35.41 7,082,097 +0.22(+0.62%)
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.