Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.45 36.68 36.30 36.68 4,351,643 +0.55(+1.53%)
Mar 28, 2014 36.13 36.40 35.99 36.13 4,131,768 +0.21(+0.59%)
Mar 27, 2014 35.75 36.06 35.68 35.92 6,927,448 +0.04(+0.11%)
Mar 26, 2014 36.63 36.68 35.88 35.88 6,144,234 -0.49(-1.35%)
Mar 25, 2014 36.53 36.68 36.19 36.37 3,611,847 +0.05(+0.15%)
Mar 24, 2014 36.92 36.93 36.12 36.31 3,432,154 -0.48(-1.30%)
Mar 21, 2014 36.82 37.19 36.66 36.79 8,413,525 +0.27(+0.74%)
Mar 20, 2014 36.30 36.64 36.18 36.52 3,240,647 +0.19(+0.51%)
Mar 19, 2014 36.75 36.88 36.13 36.34 3,867,285 -0.43(-1.18%)
Mar 18, 2014 36.66 36.87 36.63 36.77 2,875,790 +0.20(+0.55%)
Mar 17, 2014 36.31 36.71 36.29 36.57 5,075,159 +0.52(+1.44%)
Mar 14, 2014 36.31 36.48 36.02 36.05 5,693,884 -0.31(-0.86%)
Mar 13, 2014 37.22 37.23 36.31 36.37 5,095,928 -0.68(-1.83%)
Mar 12, 2014 37.08 37.17 36.88 37.05 4,459,418 -0.30(-0.80%)
Mar 11, 2014 37.75 37.80 37.29 37.34 4,295,706 -0.35(-0.93%)
Mar 10, 2014 37.82 37.82 37.52 37.70 4,586,817 -0.14(-0.36%)
Mar 07, 2014 37.81 37.90 37.59 37.83 5,772,757 +0.27(+0.72%)
Mar 06, 2014 37.41 37.67 37.35 37.56 4,688,669 +0.24(+0.65%)
Mar 05, 2014 37.34 37.47 37.15 37.32 5,121,929 +0.00(+0.01%)
Mar 04, 2014 37.36 37.48 37.23 37.31 6,546,969 +0.38(+1.03%)
Mar 03, 2014 37.01 37.18 36.82 36.93 5,631,534 -0.44(-1.18%)
Feb 28, 2014 37.62 37.89 37.25 37.37 7,785,389 -0.26(-0.70%)
Feb 27, 2014 37.31 37.69 37.30 37.64 5,235,433 +0.10(+0.27%)
Feb 26, 2014 37.55 37.72 37.40 37.53 5,474,322 +0.00(+0.00%)
Feb 25, 2014 37.35 37.66 37.24 37.53 5,435,186 +0.13(+0.34%)
Feb 24, 2014 37.30 37.67 37.21 37.41 5,454,617 +0.20(+0.54%)
Feb 21, 2014 37.13 37.29 36.97 37.21 5,476,409 +0.02(+0.05%)
Feb 20, 2014 36.88 37.30 36.67 37.19 4,866,859 +0.41(+1.10%)
Feb 19, 2014 37.01 37.37 36.74 36.78 5,320,767 -0.32(-0.87%)
Feb 18, 2014 37.21 37.42 37.06 37.10 4,816,555 -0.24(-0.64%)
Feb 14, 2014 37.21 37.34 37.34 37.34 6,085,861 +0.10(+0.28%)
Feb 13, 2014 36.61 37.29 36.54 37.24 4,926,412 +0.33(+0.89%)
Feb 12, 2014 36.99 37.12 36.82 36.91 4,286,115 +0.08(+0.21%)
Feb 11, 2014 36.83 37.08 36.71 36.84 5,159,355 +0.16(+0.43%)
Feb 10, 2014 36.77 36.77 36.43 36.68 6,426,631 -0.02(-0.07%)
Feb 07, 2014 36.30 36.79 36.08 36.70 6,473,012 +0.69(+1.91%)
Feb 06, 2014 35.33 36.03 35.25 36.02 6,099,723 +0.60(+1.68%)
Feb 05, 2014 35.47 35.62 35.13 35.42 5,575,890 -0.22(-0.60%)
Feb 04, 2014 35.58 35.85 35.34 35.63 7,021,867 +0.18(+0.51%)
Feb 03, 2014 36.42 36.71 35.42 35.45 8,645,327 -0.89(-2.46%)
Jan 31, 2014 36.29 36.65 36.12 36.35 6,589,983 -0.44(-1.21%)
Jan 30, 2014 36.86 36.98 36.57 36.79 6,772,919 +0.08(+0.23%)
Jan 29, 2014 36.41 37.02 36.41 36.71 7,844,414 -0.04(-0.11%)
Jan 28, 2014 36.63 37.41 36.23 36.75 8,944,601 +0.54(+1.50%)
Jan 27, 2014 36.35 36.54 35.99 36.21 7,355,742 -0.01(-0.04%)
Jan 24, 2014 37.30 37.42 36.22 36.22 8,225,251 -1.46(-3.86%)
Jan 23, 2014 37.72 37.80 37.48 37.68 3,732,461 -0.41(-1.06%)
Jan 22, 2014 38.14 38.21 37.67 38.08 5,326,905 -0.03(-0.08%)
Jan 21, 2014 38.40 38.50 37.95 38.11 10,030,922 +0.06(+0.17%)
Jan 17, 2014 38.42 38.05 38.05 38.05 7,122,070 -0.32(-0.84%)
Jan 16, 2014 38.21 38.42 38.13 38.37 5,152,595 +0.16(+0.41%)
Jan 15, 2014 38.24 38.24 37.96 38.21 5,794,433 -0.02(-0.06%)
Jan 14, 2014 37.92 38.26 37.57 38.24 9,500,364 +1.03(+2.77%)
Jan 13, 2014 37.78 37.89 37.18 37.21 5,263,979 -0.75(-1.97%)
Jan 10, 2014 37.92 37.98 37.56 37.96 4,230,762 +0.10(+0.26%)
Jan 09, 2014 37.68 37.90 37.42 37.86 6,313,029 +0.45(+1.20%)
Jan 08, 2014 37.32 37.58 37.27 37.41 4,672,789 +0.02(+0.05%)
Jan 07, 2014 37.21 37.41 37.10 37.39 4,090,603 +0.31(+0.83%)
Jan 06, 2014 37.60 37.73 37.06 37.08 4,002,403 -0.33(-0.87%)
Jan 03, 2014 37.35 37.60 37.30 37.41 2,437,179 +0.05(+0.14%)
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.