Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.88 38.49 36.88 38.21 291,142 +1.51(+4.11%)
Mar 28, 2014 36.05 36.90 36.05 36.70 181,667 +0.55(+1.52%)
Mar 27, 2014 37.07 37.70 35.76 36.15 194,775 -0.97(-2.61%)
Mar 26, 2014 38.37 38.88 36.84 37.12 254,893 -0.77(-2.03%)
Mar 25, 2014 38.16 38.72 37.58 37.89 124,184 -0.07(-0.18%)
Mar 24, 2014 39.27 39.27 37.47 37.96 164,660 -1.28(-3.26%)
Mar 21, 2014 39.10 40.12 38.86 39.24 217,164 +0.42(+1.08%)
Mar 20, 2014 38.88 39.36 38.47 38.82 81,687 -0.22(-0.56%)
Mar 19, 2014 39.57 39.87 38.61 39.04 188,893 -0.57(-1.44%)
Mar 18, 2014 39.20 39.65 39.15 39.61 199,463 +0.50(+1.28%)
Mar 17, 2014 39.62 39.96 38.95 39.11 94,491 -0.13(-0.33%)
Mar 14, 2014 38.65 39.72 38.65 39.24 110,990 +0.44(+1.13%)
Mar 13, 2014 39.38 39.50 38.42 38.80 141,697 -0.48(-1.22%)
Mar 12, 2014 38.95 39.50 38.55 39.28 206,883 +0.10(+0.26%)
Mar 11, 2014 40.41 40.68 38.95 39.18 279,512 -1.02(-2.54%)
Mar 10, 2014 39.93 40.27 39.87 40.20 186,659 +0.26(+0.65%)
Mar 07, 2014 40.03 40.40 39.72 39.94 285,383 +0.02(+0.05%)
Mar 06, 2014 38.66 40.20 38.29 39.92 504,242 +1.58(+4.12%)
Mar 05, 2014 36.34 38.55 36.34 38.34 618,609 +2.06(+5.68%)
Mar 04, 2014 34.90 36.72 34.88 36.28 416,796 +1.67(+4.83%)
Mar 03, 2014 34.17 34.76 34.00 34.61 184,313 +0.07(+0.20%)
Feb 28, 2014 34.48 34.72 34.16 34.54 160,787 +0.03(+0.09%)
Feb 27, 2014 34.10 34.53 33.91 34.51 121,517 +0.33(+0.97%)
Feb 26, 2014 34.25 34.60 33.90 34.18 143,312 -0.01(-0.03%)
Feb 25, 2014 34.25 34.60 33.72 34.19 201,586 -0.04(-0.12%)
Feb 24, 2014 34.41 34.49 33.85 34.23 341,620 +0.17(+0.50%)
Feb 21, 2014 33.68 34.42 33.52 34.06 299,103 +0.55(+1.64%)
Feb 20, 2014 33.10 33.67 32.81 33.51 251,149 +0.48(+1.45%)
Feb 19, 2014 33.40 33.68 33.02 33.03 369,435 +0.52(+1.60%)
Feb 18, 2014 31.72 32.59 31.71 32.51 235,587 +0.84(+2.65%)
Feb 14, 2014 31.48 31.67 31.67 31.67 253,100 +0.22(+0.70%)
Feb 13, 2014 29.84 31.54 29.61 31.45 591,842 +1.29(+4.28%)
Feb 12, 2014 30.07 30.34 29.61 30.16 213,779 +0.06(+0.20%)
Feb 11, 2014 30.22 30.22 29.32 30.10 224,365 -0.12(-0.40%)
Feb 10, 2014 30.79 30.79 29.73 30.22 294,526 -0.68(-2.20%)
Feb 07, 2014 30.91 31.25 30.66 30.90 180,531 +0.03(+0.10%)
Feb 06, 2014 30.73 31.26 30.32 30.87 355,487 +0.21(+0.68%)
Feb 05, 2014 31.23 31.33 30.34 30.66 268,083 -0.84(-2.67%)
Feb 04, 2014 32.11 33.00 31.36 31.50 224,588 -0.43(-1.35%)
Feb 03, 2014 33.44 33.88 31.58 31.93 341,970 -1.73(-5.14%)
Jan 31, 2014 32.51 33.93 32.06 33.66 306,631 +0.74(+2.25%)
Jan 30, 2014 32.25 33.09 32.10 32.92 379,174 +0.97(+3.04%)
Jan 29, 2014 31.68 32.06 31.52 31.95 220,149 -0.05(-0.16%)
Jan 28, 2014 32.13 32.43 31.74 32.00 167,970 -0.06(-0.19%)
Jan 27, 2014 32.96 33.12 32.01 32.06 208,804 -0.85(-2.58%)
Jan 24, 2014 33.35 33.35 32.00 32.91 214,352 -0.77(-2.29%)
Jan 23, 2014 33.40 33.73 33.04 33.68 299,078 +0.02(+0.06%)
Jan 22, 2014 33.18 34.21 33.18 33.66 379,785 +0.45(+1.36%)
Jan 21, 2014 33.51 33.52 32.63 33.21 240,710 +0.02(+0.06%)
Jan 17, 2014 32.90 33.19 33.19 33.19 451,900 -0.05(-0.15%)
Jan 16, 2014 33.47 33.58 32.94 33.24 221,177 -0.40(-1.19%)
Jan 15, 2014 33.73 34.10 33.25 33.64 179,674 -0.09(-0.27%)
Jan 14, 2014 34.16 34.16 33.52 33.73 203,386 -0.19(-0.56%)
Jan 13, 2014 34.69 34.92 33.55 33.92 259,818 -0.83(-2.39%)
Jan 10, 2014 32.69 34.77 32.42 34.75 422,512 +2.32(+7.15%)
Jan 09, 2014 32.05 32.47 31.78 32.43 173,638 +0.64(+2.01%)
Jan 08, 2014 30.90 31.87 30.78 31.79 247,281 +0.86(+2.78%)
Jan 07, 2014 30.29 31.28 30.29 30.93 235,363 +0.71(+2.35%)
Jan 06, 2014 31.44 31.47 30.16 30.22 191,175 -0.92(-2.95%)
Jan 03, 2014 30.65 31.22 30.39 31.14 205,110 +0.62(+2.03%)
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.