Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 35.08 35.40 34.72 35.02 2,787,436 -0.14(-0.39%)
Apr 29, 2014 35.24 35.37 34.94 35.16 2,521,729 -0.11(-0.31%)
Apr 28, 2014 35.08 36.36 34.96 35.27 4,742,309 +0.23(+0.65%)
Apr 25, 2014 35.79 35.79 34.87 35.04 3,975,656 -0.82(-2.28%)
Apr 24, 2014 35.17 36.09 34.94 35.86 5,615,629 +1.20(+3.46%)
Apr 23, 2014 34.90 34.91 33.87 34.66 4,860,622 -0.22(-0.62%)
Apr 22, 2014 34.69 35.20 34.52 34.88 3,207,118 +0.36(+1.05%)
Apr 21, 2014 34.70 34.90 34.29 34.51 3,545,136 -0.14(-0.39%)
Apr 17, 2014 35.17 34.65 34.65 34.65 5,380,707 -0.50(-1.42%)
Apr 16, 2014 35.37 35.49 34.87 35.15 3,404,032 -0.02(-0.05%)
Apr 15, 2014 35.32 36.07 34.69 35.17 4,347,336 -0.15(-0.41%)
Apr 14, 2014 35.32 35.70 34.91 35.31 3,296,238 +0.20(+0.57%)
Apr 11, 2014 35.26 35.83 34.94 35.11 3,867,436 -0.41(-1.15%)
Apr 10, 2014 35.91 36.56 35.49 35.52 3,149,931 -0.40(-1.11%)
Apr 09, 2014 35.93 36.38 35.14 35.92 3,310,247 +0.03(+0.08%)
Apr 08, 2014 35.59 36.11 35.24 35.89 2,920,082 +0.36(+1.02%)
Apr 07, 2014 36.62 36.68 35.34 35.53 3,219,201 -1.17(-3.19%)
Apr 04, 2014 36.98 37.73 36.39 36.70 3,819,265 -0.05(-0.15%)
Apr 03, 2014 36.63 36.80 36.19 36.75 2,963,417 +0.05(+0.15%)
Apr 02, 2014 36.62 36.98 36.19 36.70 2,420,560 +0.07(+0.20%)
Apr 01, 2014 35.93 36.87 35.85 36.63 3,501,804 +0.71(+1.97%)
Mar 31, 2014 36.04 36.22 35.49 35.92 3,237,775 +0.04(+0.10%)
Mar 28, 2014 35.49 36.16 35.37 35.88 2,768,993 +0.53(+1.51%)
Mar 27, 2014 35.02 35.78 34.77 35.35 3,940,146 +0.29(+0.83%)
Mar 26, 2014 35.67 35.83 35.05 35.06 3,770,328 -0.41(-1.15%)
Mar 25, 2014 35.77 36.05 35.38 35.47 3,983,927 -0.05(-0.15%)
Mar 24, 2014 35.90 36.04 35.00 35.52 5,894,006 -0.35(-0.99%)
Mar 21, 2014 36.57 36.73 35.42 35.88 9,469,858 -0.68(-1.86%)
Mar 20, 2014 38.49 38.53 36.14 36.56 12,870,741 -0.92(-2.47%)
Mar 19, 2014 38.50 38.73 37.31 37.48 10,319,074 +0.67(+1.82%)
Mar 18, 2014 36.40 37.20 36.34 36.81 3,993,480 +0.49(+1.35%)
Mar 17, 2014 36.45 36.88 36.00 36.32 4,620,001 +0.04(+0.10%)
Mar 14, 2014 36.53 36.95 36.07 36.28 4,857,953 -0.30(-0.82%)
Mar 13, 2014 37.65 37.81 36.24 36.58 5,443,320 -1.01(-2.68%)
Mar 12, 2014 36.95 37.62 36.63 37.59 5,012,736 +0.29(+0.78%)
Mar 11, 2014 37.43 38.01 36.95 37.30 5,226,860 +0.09(+0.24%)
Mar 10, 2014 38.04 38.12 37.13 37.21 7,854,743 -0.92(-2.43%)
Mar 07, 2014 39.04 39.19 37.89 38.13 5,653,909 -0.76(-1.96%)
Mar 06, 2014 39.18 39.30 38.62 38.89 3,480,104 -0.23(-0.58%)
Mar 05, 2014 39.52 39.58 39.04 39.12 4,497,520 -0.52(-1.30%)
Mar 04, 2014 39.90 40.16 39.28 39.64 5,770,933 -0.11(-0.27%)
Mar 03, 2014 39.33 39.98 39.28 39.75 4,529,016 -0.04(-0.09%)
Feb 28, 2014 40.23 40.24 39.36 39.78 5,179,608 -0.41(-1.02%)
Feb 27, 2014 39.50 40.25 39.18 40.19 4,721,941 +0.50(+1.26%)
Feb 26, 2014 38.35 40.22 38.00 39.69 8,449,811 +1.38(+3.60%)
Feb 25, 2014 37.86 38.76 37.60 38.31 3,763,218 +0.40(+1.05%)
Feb 24, 2014 37.89 38.68 37.75 37.92 5,103,671 -0.03(-0.07%)
Feb 21, 2014 37.52 38.47 37.40 37.94 4,190,272 +0.51(+1.36%)
Feb 20, 2014 37.18 37.51 36.79 37.43 3,000,644 +0.32(+0.86%)
Feb 19, 2014 37.19 37.86 36.87 37.12 3,130,069 -0.18(-0.49%)
Feb 18, 2014 37.60 38.06 36.75 37.30 3,130,085 -0.31(-0.82%)
Feb 14, 2014 37.00 37.61 37.61 37.61 3,403,049 +0.44(+1.17%)
Feb 13, 2014 36.17 37.27 35.85 37.17 4,883,930 +0.79(+2.17%)
Feb 12, 2014 36.93 37.13 36.21 36.38 5,397,349 -0.42(-1.13%)
Feb 11, 2014 36.88 37.10 36.41 36.80 5,204,298 -0.27(-0.73%)
Feb 10, 2014 37.99 38.01 36.46 37.07 5,687,980 -0.80(-2.11%)
Feb 07, 2014 37.95 38.30 37.39 37.87 6,059,344 +0.05(+0.14%)
Feb 06, 2014 37.12 37.97 36.87 37.82 7,585,162 +1.93(+5.38%)
Feb 05, 2014 35.82 36.21 35.47 35.88 7,197,058 -0.24(-0.68%)
Feb 04, 2014 35.68 36.22 35.12 36.13 5,268,998 +0.57(+1.61%)
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.