Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 33.56 33.98 33.29 33.88 2,521,042 +0.32(+0.94%)
Apr 29, 2014 33.53 33.68 33.31 33.56 1,252,295 +0.23(+0.70%)
Apr 28, 2014 33.74 33.74 32.99 33.33 2,125,284 -0.33(-0.98%)
Apr 25, 2014 33.64 33.92 33.36 33.66 2,135,240 -0.48(-1.42%)
Apr 24, 2014 34.70 34.71 34.11 34.15 1,833,350 -0.46(-1.34%)
Apr 23, 2014 34.27 34.69 34.25 34.61 2,025,152 +0.20(+0.57%)
Apr 22, 2014 33.92 34.62 33.90 34.41 1,632,114 +0.41(+1.22%)
Apr 21, 2014 34.04 34.30 33.89 34.00 1,438,753 -0.04(-0.10%)
Apr 17, 2014 34.12 34.03 34.03 34.03 2,195,602 -0.08(-0.23%)
Apr 16, 2014 34.29 34.32 33.94 34.11 1,937,821 -0.01(-0.02%)
Apr 15, 2014 34.12 34.74 33.34 34.12 3,655,814 -0.01(-0.02%)
Apr 14, 2014 34.28 34.36 33.70 34.13 2,706,870 +0.24(+0.70%)
Apr 11, 2014 33.78 34.31 33.64 33.89 2,989,581 -0.46(-1.35%)
Apr 10, 2014 35.51 35.59 34.20 34.35 3,618,790 -1.13(-3.19%)
Apr 09, 2014 35.68 35.68 35.14 35.48 3,275,903 +0.08(+0.22%)
Apr 08, 2014 35.56 35.57 35.11 35.40 3,039,225 -0.13(-0.36%)
Apr 07, 2014 35.90 35.92 35.11 35.53 3,931,142 -0.35(-0.98%)
Apr 04, 2014 36.65 36.94 35.83 35.88 2,569,707 -0.61(-1.67%)
Apr 03, 2014 36.50 36.63 36.26 36.49 1,222,994 -0.06(-0.15%)
Apr 02, 2014 36.67 36.67 36.23 36.55 2,341,245 +0.27(+0.76%)
Apr 01, 2014 36.52 36.52 36.10 36.27 3,148,503 -0.11(-0.29%)
Mar 31, 2014 36.14 36.43 36.01 36.38 2,621,374 +0.50(+1.39%)
Mar 28, 2014 35.54 36.16 35.44 35.88 1,989,920 +0.47(+1.33%)
Mar 27, 2014 36.08 36.25 35.26 35.41 3,600,326 -0.74(-2.06%)
Mar 26, 2014 36.61 36.77 36.13 36.16 2,304,565 -0.26(-0.71%)
Mar 25, 2014 36.90 36.98 36.07 36.41 3,813,555 -0.34(-0.92%)
Mar 24, 2014 36.95 37.33 36.66 36.75 3,110,617 -0.03(-0.08%)
Mar 21, 2014 36.74 37.57 36.45 36.78 4,886,549 +0.29(+0.81%)
Mar 20, 2014 35.40 36.90 35.29 36.49 6,402,448 +1.03(+2.91%)
Mar 19, 2014 34.88 35.69 34.67 35.45 4,373,161 +0.67(+1.92%)
Mar 18, 2014 34.48 34.82 34.39 34.79 1,658,420 +0.38(+1.10%)
Mar 17, 2014 34.35 34.50 34.14 34.41 2,478,755 +0.27(+0.80%)
Mar 14, 2014 34.29 34.54 34.03 34.13 1,956,624 -0.27(-0.80%)
Mar 13, 2014 34.69 34.86 34.33 34.41 3,007,843 -0.19(-0.55%)
Mar 12, 2014 34.44 34.63 34.15 34.60 1,400,996 +0.02(+0.06%)
Mar 11, 2014 34.86 34.91 34.32 34.57 2,261,789 -0.34(-0.96%)
Mar 10, 2014 34.18 34.92 34.18 34.91 1,895,381 +0.29(+0.83%)
Mar 07, 2014 34.48 34.90 34.48 34.62 2,418,773 +0.38(+1.10%)
Mar 06, 2014 34.29 34.48 34.21 34.25 1,880,215 +0.08(+0.23%)
Mar 05, 2014 33.92 34.25 33.90 34.17 1,358,886 +0.15(+0.43%)
Mar 04, 2014 33.70 34.12 33.62 34.02 2,177,963 +0.76(+2.29%)
Mar 03, 2014 33.33 33.48 33.12 33.26 1,671,463 -0.45(-1.33%)
Feb 28, 2014 33.43 33.93 33.36 33.71 1,771,242 +0.28(+0.84%)
Feb 27, 2014 33.47 33.54 33.25 33.43 1,513,743 -0.20(-0.60%)
Feb 26, 2014 33.33 33.65 33.15 33.63 1,984,376 +0.38(+1.14%)
Feb 25, 2014 33.27 33.35 32.92 33.25 1,905,209 -0.01(-0.02%)
Feb 24, 2014 32.85 33.48 32.70 33.26 2,089,477 +0.56(+1.71%)
Feb 21, 2014 32.73 32.97 32.48 32.70 1,916,441 +0.02(+0.06%)
Feb 20, 2014 32.70 32.92 32.16 32.68 2,298,913 -0.05(-0.15%)
Feb 19, 2014 33.28 33.36 32.61 32.73 2,794,144 -0.73(-2.17%)
Feb 18, 2014 33.36 33.53 33.18 33.46 2,148,079 +0.13(+0.40%)
Feb 14, 2014 33.13 33.32 33.32 33.32 2,784,540 +0.69(+2.12%)
Feb 13, 2014 32.18 32.68 32.08 32.63 1,290,146 +0.13(+0.39%)
Feb 12, 2014 32.52 32.92 32.35 32.50 960,504 -0.01(-0.02%)
Feb 11, 2014 32.01 32.63 31.89 32.51 1,478,126 +0.41(+1.29%)
Feb 10, 2014 31.95 32.15 31.76 32.10 952,681 +0.09(+0.28%)
Feb 07, 2014 32.13 32.33 31.65 32.01 2,394,716 -0.04(-0.13%)
Feb 06, 2014 31.38 32.08 31.22 32.05 2,061,193 +0.64(+2.05%)
Feb 05, 2014 31.27 31.49 31.08 31.41 1,794,918 +0.04(+0.13%)
Feb 04, 2014 30.96 31.45 30.80 31.36 2,080,982 +0.57(+1.86%)
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.