Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 35.60 36.09 35.23 36.01 300,688 +0.71(+2.00%)
Mar 28, 2014 35.14 35.57 35.08 35.30 330,028 +0.18(+0.51%)
Mar 27, 2014 35.68 35.86 35.00 35.12 238,890 -0.54(-1.50%)
Mar 26, 2014 35.86 36.02 35.61 35.66 338,373 +0.05(+0.15%)
Mar 25, 2014 35.85 36.06 35.53 35.60 371,993 -0.12(-0.33%)
Mar 24, 2014 35.84 35.84 35.35 35.72 280,243 -0.02(-0.06%)
Mar 21, 2014 35.81 36.30 35.69 35.74 543,768 +0.21(+0.59%)
Mar 20, 2014 35.24 35.78 34.97 35.54 257,919 +0.29(+0.81%)
Mar 19, 2014 35.44 35.67 35.03 35.25 377,355 -0.18(-0.50%)
Mar 18, 2014 35.05 35.47 34.98 35.43 194,380 +0.40(+1.15%)
Mar 17, 2014 35.25 35.25 34.97 35.02 481,968 +0.00(+0.00%)
Mar 14, 2014 33.94 35.06 33.94 35.02 339,304 +1.14(+3.36%)
Mar 13, 2014 34.41 34.57 33.84 33.88 429,944 -0.48(-1.40%)
Mar 12, 2014 34.75 34.75 34.30 34.36 551,606 -0.62(-1.77%)
Mar 11, 2014 35.73 35.74 34.71 34.98 497,563 -0.78(-2.19%)
Mar 10, 2014 35.59 35.87 35.29 35.77 418,700 +0.22(+0.63%)
Mar 07, 2014 35.92 35.94 35.25 35.54 392,682 -0.19(-0.54%)
Mar 06, 2014 36.14 36.33 35.36 35.74 307,263 -0.40(-1.09%)
Mar 05, 2014 36.32 36.56 36.04 36.13 270,752 -0.22(-0.60%)
Mar 04, 2014 35.43 36.46 35.41 36.35 1,219,823 +1.44(+4.13%)
Mar 03, 2014 36.02 36.09 34.83 34.91 652,947 -1.39(-3.82%)
Feb 28, 2014 35.70 36.53 35.69 36.30 480,417 +0.59(+1.65%)
Feb 27, 2014 35.38 36.05 35.28 35.71 641,350 +0.32(+0.90%)
Feb 26, 2014 35.73 35.79 34.91 35.39 451,511 -0.28(-0.80%)
Feb 25, 2014 35.49 36.01 35.38 35.67 692,945 +1.13(+3.27%)
Feb 24, 2014 34.16 34.84 33.86 34.54 669,948 +0.68(+2.02%)
Feb 21, 2014 33.26 34.07 33.23 33.86 834,894 +0.60(+1.80%)
Feb 20, 2014 33.37 33.67 33.22 33.26 380,114 -0.08(-0.25%)
Feb 19, 2014 33.61 33.78 33.33 33.34 302,082 -0.48(-1.43%)
Feb 18, 2014 33.82 33.99 33.70 33.83 322,029 +0.01(+0.02%)
Feb 14, 2014 34.05 33.82 33.82 33.82 303,911 -0.18(-0.54%)
Feb 13, 2014 33.12 34.04 33.12 34.01 402,078 +0.73(+2.19%)
Feb 12, 2014 33.07 33.78 33.01 33.28 608,223 +0.24(+0.72%)
Feb 11, 2014 33.65 33.81 33.01 33.04 814,305 -1.03(-3.02%)
Feb 10, 2014 34.72 35.33 33.84 34.07 302,140 +0.01(+0.02%)
Feb 07, 2014 33.91 34.15 33.64 34.06 317,172 +0.28(+0.84%)
Feb 06, 2014 33.63 34.10 33.54 33.78 405,285 +0.31(+0.92%)
Feb 05, 2014 33.44 33.64 33.05 33.47 363,403 -0.07(-0.21%)
Feb 04, 2014 33.91 34.13 33.38 33.54 603,855 -0.26(-0.77%)
Feb 03, 2014 34.90 35.16 33.62 33.80 1,082,811 -1.38(-3.91%)
Jan 31, 2014 34.82 35.70 34.60 35.17 596,080 -0.18(-0.50%)
Jan 30, 2014 34.36 35.77 34.35 35.35 902,889 +1.00(+2.91%)
Jan 29, 2014 32.35 34.78 30.82 34.35 1,309,874 +0.17(+0.49%)
Jan 28, 2014 33.89 34.30 33.59 34.18 452,623 +0.30(+0.88%)
Jan 27, 2014 34.27 34.38 33.37 33.88 382,431 -0.26(-0.77%)
Jan 24, 2014 34.29 34.49 33.38 34.14 572,776 -0.33(-0.96%)
Jan 23, 2014 34.69 34.69 34.00 34.47 278,881 -0.39(-1.12%)
Jan 22, 2014 34.84 34.89 34.58 34.87 423,651 +0.16(+0.47%)
Jan 21, 2014 35.46 35.76 34.64 34.70 271,105 -0.47(-1.33%)
Jan 17, 2014 35.53 35.17 35.17 35.17 293,108 -0.48(-1.36%)
Jan 16, 2014 36.12 36.20 35.63 35.66 450,054 -0.63(-1.74%)
Jan 15, 2014 37.27 37.32 36.18 36.29 381,097 -0.98(-2.64%)
Jan 14, 2014 37.52 37.66 37.19 37.27 243,095 -0.17(-0.45%)
Jan 13, 2014 38.36 38.53 37.12 37.44 422,849 -0.98(-2.54%)
Jan 10, 2014 38.65 39.40 38.17 38.42 198,169 -0.12(-0.32%)
Jan 09, 2014 38.85 38.93 38.09 38.54 414,371 -0.19(-0.50%)
Jan 08, 2014 39.45 39.64 38.54 38.73 460,556 -0.81(-2.06%)
Jan 07, 2014 39.32 40.30 39.32 39.55 320,551 +0.26(+0.66%)
Jan 06, 2014 39.94 39.98 39.27 39.28 195,493 -0.46(-1.16%)
Jan 03, 2014 39.66 39.99 39.54 39.74 210,207 +0.10(+0.25%)
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.