Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 31.10 31.39 31.02 31.17 5,700,505 +0.04(+0.12%)
Mar 28, 2014 30.95 31.33 30.69 31.14 8,575,345 +0.36(+1.17%)
Mar 27, 2014 29.73 30.94 29.70 30.78 11,121,959 +1.11(+3.75%)
Mar 26, 2014 30.03 30.28 29.31 29.66 10,869,347 -0.35(-1.16%)
Mar 25, 2014 30.23 30.58 29.54 30.01 13,932,740 -0.03(-0.09%)
Mar 24, 2014 30.25 30.40 29.72 30.04 7,821,762 -0.29(-0.94%)
Mar 21, 2014 30.66 30.82 30.26 30.33 9,787,412 -0.18(-0.60%)
Mar 20, 2014 30.71 30.93 30.46 30.51 9,350,098 -0.28(-0.90%)
Mar 19, 2014 30.93 31.06 30.66 30.79 5,811,924 -0.10(-0.33%)
Mar 18, 2014 30.62 30.92 30.45 30.89 7,383,549 +0.17(+0.54%)
Mar 17, 2014 31.40 31.40 30.57 30.72 10,021,746 -0.52(-1.68%)
Mar 14, 2014 31.85 31.94 30.98 31.25 10,662,104 -0.64(-2.02%)
Mar 13, 2014 32.29 32.42 31.88 31.89 5,413,249 -0.40(-1.25%)
Mar 12, 2014 32.20 32.71 31.98 32.30 5,468,003 -0.15(-0.45%)
Mar 11, 2014 32.41 33.08 32.23 32.44 11,632,524 +0.01(+0.03%)
Mar 10, 2014 32.20 32.47 31.87 32.43 5,336,123 +0.13(+0.40%)
Mar 07, 2014 32.51 32.64 32.21 32.30 8,023,024 +0.13(+0.40%)
Mar 06, 2014 32.20 32.28 31.97 32.18 7,581,613 +0.39(+1.22%)
Mar 05, 2014 31.95 32.11 31.67 31.79 6,251,124 -0.24(-0.75%)
Mar 04, 2014 32.23 32.35 31.80 32.03 5,899,489 +0.06(+0.20%)
Mar 03, 2014 32.09 32.51 31.90 31.96 7,192,763 -0.24(-0.74%)
Feb 28, 2014 32.60 32.80 31.93 32.20 10,442,588 -0.35(-1.07%)
Feb 27, 2014 32.63 33.10 32.51 32.55 6,990,073 +0.01(+0.03%)
Feb 26, 2014 32.60 32.78 32.40 32.54 9,763,484 -0.15(-0.45%)
Feb 25, 2014 32.75 32.89 32.30 32.69 12,838,366 -0.11(-0.34%)
Feb 24, 2014 33.42 33.43 32.69 32.80 15,938,984 -0.39(-1.16%)
Feb 21, 2014 35.09 36.14 32.74 33.19 25,945,098 -2.95(-8.17%)
Feb 20, 2014 36.90 37.10 35.45 36.14 13,094,099 -0.73(-1.97%)
Feb 19, 2014 36.39 37.71 36.39 36.87 9,087,600 +0.38(+1.03%)
Feb 18, 2014 36.29 36.76 36.18 36.49 6,142,889 +0.74(+2.06%)
Feb 14, 2014 35.80 35.75 35.75 35.75 6,634,748 +0.03(+0.08%)
Feb 13, 2014 35.29 36.04 35.00 35.73 10,718,411 +0.20(+0.57%)
Feb 12, 2014 36.32 36.45 35.51 35.52 5,401,241 -0.59(-1.63%)
Feb 11, 2014 35.72 36.23 35.65 36.11 5,974,759 +0.50(+1.39%)
Feb 10, 2014 36.00 36.07 35.14 35.62 8,293,950 -0.56(-1.55%)
Feb 07, 2014 37.08 37.25 35.70 36.18 9,222,522 -0.86(-2.33%)
Feb 06, 2014 37.27 37.65 36.96 37.04 7,462,262 -0.15(-0.40%)
Feb 05, 2014 38.40 38.44 37.11 37.19 6,274,435 -1.10(-2.86%)
Feb 04, 2014 36.91 38.44 36.91 38.29 8,799,401 +1.98(+5.45%)
Feb 03, 2014 37.31 37.49 36.26 36.31 6,118,196 -0.48(-1.30%)
Jan 31, 2014 36.22 37.15 36.10 36.79 4,676,647 +0.24(+0.65%)
Jan 30, 2014 37.32 37.35 36.50 36.55 4,938,107 -0.71(-1.90%)
Jan 29, 2014 36.45 37.67 36.12 37.25 7,031,917 +0.11(+0.30%)
Jan 28, 2014 36.36 37.36 36.36 37.14 7,191,950 +1.21(+3.38%)
Jan 27, 2014 36.37 36.39 35.40 35.93 4,321,037 -0.44(-1.21%)
Jan 24, 2014 36.40 36.80 36.27 36.37 7,629,333 -0.24(-0.65%)
Jan 23, 2014 36.84 37.19 36.49 36.61 6,786,896 -0.09(-0.25%)
Jan 22, 2014 36.41 37.36 36.39 36.70 7,793,807 +0.75(+2.10%)
Jan 21, 2014 34.90 35.99 34.78 35.95 6,567,569 +1.48(+4.30%)
Jan 17, 2014 35.20 34.47 34.47 34.47 4,129,336 -0.63(-1.78%)
Jan 16, 2014 34.83 35.19 34.31 35.09 4,932,752 +0.50(+1.44%)
Jan 15, 2014 34.36 34.80 34.27 34.60 4,224,649 +0.24(+0.70%)
Jan 14, 2014 33.61 34.39 33.61 34.36 7,352,640 +0.85(+2.52%)
Jan 13, 2014 34.55 34.74 33.46 33.51 6,284,547 -0.97(-2.83%)
Jan 10, 2014 34.42 34.81 34.27 34.49 3,769,709 +0.06(+0.16%)
Jan 09, 2014 35.80 35.85 33.93 34.43 8,036,858 -1.20(-3.38%)
Jan 08, 2014 35.62 36.17 35.48 35.64 5,410,519 -0.11(-0.31%)
Jan 07, 2014 35.31 36.08 35.27 35.75 5,261,215 +0.62(+1.75%)
Jan 06, 2014 35.08 35.28 34.77 35.13 3,598,412 +0.23(+0.66%)
Jan 03, 2014 35.10 35.44 34.61 34.90 3,763,968 -0.20(-0.58%)
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.