Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 35.40 35.65 35.14 35.45 6,979,532 +0.29(+0.82%)
Mar 28, 2014 35.74 35.95 35.09 35.16 6,102,540 -0.47(-1.32%)
Mar 27, 2014 35.54 35.75 35.47 35.62 6,901,256 +0.11(+0.31%)
Mar 26, 2014 35.86 36.09 35.49 35.51 8,206,429 -0.13(-0.37%)
Mar 25, 2014 35.64 35.93 35.51 35.65 8,849,520 +0.23(+0.64%)
Mar 24, 2014 36.91 36.98 35.41 35.42 14,735,187 -1.45(-3.93%)
Mar 21, 2014 37.39 37.74 36.61 36.87 18,750,686 -0.15(-0.41%)
Mar 20, 2014 36.45 37.10 36.22 37.02 10,037,779 +0.39(+1.07%)
Mar 19, 2014 36.61 36.91 36.16 36.62 9,293,227 +0.01(+0.02%)
Mar 18, 2014 35.91 36.70 35.84 36.62 6,809,225 +0.77(+2.15%)
Mar 17, 2014 35.49 35.99 35.35 35.85 5,619,891 +0.53(+1.50%)
Mar 14, 2014 35.34 35.46 35.03 35.31 7,927,307 -0.08(-0.21%)
Mar 13, 2014 35.78 35.93 35.27 35.39 7,017,731 -0.22(-0.62%)
Mar 12, 2014 35.49 35.68 35.22 35.61 5,691,365 -0.08(-0.21%)
Mar 11, 2014 35.64 35.96 35.51 35.69 5,263,607 +0.06(+0.17%)
Mar 10, 2014 35.79 35.79 35.07 35.62 4,475,088 +0.14(+0.39%)
Mar 07, 2014 36.03 36.20 35.18 35.49 8,498,730 -0.40(-1.11%)
Mar 06, 2014 35.89 36.39 35.84 35.89 9,467,763 +0.23(+0.66%)
Mar 05, 2014 35.64 35.94 35.38 35.65 7,558,137 +0.08(+0.21%)
Mar 04, 2014 34.98 35.67 34.85 35.58 8,987,626 +1.03(+2.99%)
Mar 03, 2014 34.71 35.07 34.34 34.54 9,886,373 -0.57(-1.61%)
Feb 28, 2014 35.06 35.83 34.83 35.11 10,290,500 +0.00(+0.00%)
Feb 27, 2014 34.89 35.11 34.80 35.11 7,327,236 +0.12(+0.33%)
Feb 26, 2014 34.45 35.15 34.43 34.99 8,281,219 +0.01(+0.04%)
Feb 25, 2014 35.12 35.26 34.82 34.98 7,866,634 -0.09(-0.26%)
Feb 24, 2014 35.09 35.55 35.06 35.07 8,271,787 -0.13(-0.37%)
Feb 21, 2014 35.74 35.84 35.18 35.20 8,472,611 -0.57(-1.58%)
Feb 20, 2014 35.30 35.94 34.98 35.76 8,809,188 +0.46(+1.31%)
Feb 19, 2014 35.29 35.76 34.92 35.30 7,602,634 -0.19(-0.52%)
Feb 18, 2014 34.92 35.56 34.87 35.49 7,226,929 +0.50(+1.44%)
Feb 14, 2014 34.87 34.98 34.98 34.98 5,972,581 +0.26(+0.75%)
Feb 13, 2014 34.69 34.84 34.40 34.72 7,172,320 -0.14(-0.42%)
Feb 12, 2014 34.22 35.12 34.20 34.87 9,475,606 +0.62(+1.81%)
Feb 11, 2014 34.07 34.46 33.82 34.25 10,466,400 +0.08(+0.22%)
Feb 10, 2014 33.62 34.61 33.60 34.17 11,464,481 +0.46(+1.35%)
Feb 07, 2014 33.10 33.81 32.87 33.71 10,156,424 +0.66(+2.00%)
Feb 06, 2014 33.02 33.23 32.72 33.05 7,189,377 +0.14(+0.42%)
Feb 05, 2014 32.94 33.15 32.52 32.91 10,132,064 -0.15(-0.46%)
Feb 04, 2014 32.54 33.08 32.38 33.07 13,929,965 +0.41(+1.27%)
Feb 03, 2014 34.07 34.13 32.45 32.65 14,957,291 -1.30(-3.82%)
Jan 31, 2014 34.44 34.86 33.84 33.95 18,698,352 +0.63(+1.90%)
Jan 30, 2014 33.08 33.71 33.03 33.31 11,119,933 +0.48(+1.47%)
Jan 29, 2014 32.51 32.99 32.40 32.83 11,033,257 -0.06(-0.17%)
Jan 28, 2014 32.47 33.42 32.47 32.89 17,833,718 +0.59(+1.84%)
Jan 27, 2014 32.96 32.98 32.01 32.29 15,588,171 -0.66(-2.01%)
Jan 24, 2014 33.39 33.86 32.94 32.96 13,346,395 -0.74(-2.21%)
Jan 23, 2014 33.61 33.83 33.37 33.70 10,543,052 -0.14(-0.43%)
Jan 22, 2014 34.47 34.48 33.53 33.85 11,854,862 -0.63(-1.84%)
Jan 21, 2014 34.66 35.11 34.42 34.48 8,443,127 -0.04(-0.12%)
Jan 17, 2014 34.92 34.52 34.52 34.52 12,480,834 -0.30(-0.87%)
Jan 16, 2014 34.55 34.91 34.49 34.82 7,210,383 +0.27(+0.78%)
Jan 15, 2014 34.93 34.94 34.53 34.56 6,856,716 -0.34(-0.97%)
Jan 14, 2014 34.44 35.09 34.22 34.89 9,584,371 +0.53(+1.55%)
Jan 13, 2014 34.94 34.99 34.23 34.36 10,230,774 -0.74(-2.10%)
Jan 10, 2014 35.36 35.51 35.00 35.10 8,002,684 -0.22(-0.62%)
Jan 09, 2014 34.89 35.62 34.39 35.32 10,093,225 +0.59(+1.71%)
Jan 08, 2014 34.91 35.25 34.64 34.73 9,889,306 -0.09(-0.26%)
Jan 07, 2014 35.06 35.31 34.69 34.82 14,094,408 +0.07(+0.20%)
Jan 06, 2014 36.34 36.34 34.50 34.75 17,161,700 -1.32(-3.65%)
Jan 03, 2014 36.03 36.32 35.84 36.07 6,952,699 +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.