Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 39.21 39.85 39.07 39.73 1,513,318 +0.91(+2.36%)
Mar 28, 2014 37.58 38.94 37.58 38.81 2,363,687 +1.40(+3.74%)
Mar 27, 2014 37.77 38.02 37.26 37.41 1,978,921 -0.46(-1.21%)
Mar 26, 2014 39.51 40.02 37.87 37.87 2,701,592 -1.35(-3.45%)
Mar 25, 2014 38.94 39.81 38.89 39.23 2,327,763 +0.69(+1.79%)
Mar 24, 2014 39.18 39.36 38.11 38.54 3,504,331 -0.66(-1.69%)
Mar 21, 2014 37.85 39.41 37.85 39.20 3,378,958 +1.67(+4.44%)
Mar 20, 2014 37.38 37.91 37.12 37.53 1,088,752 +0.03(+0.07%)
Mar 19, 2014 38.00 38.06 37.23 37.50 1,971,349 -0.56(-1.46%)
Mar 18, 2014 37.49 38.09 37.33 38.06 1,951,269 +0.65(+1.73%)
Mar 17, 2014 37.18 37.91 37.18 37.41 2,101,788 +0.65(+1.76%)
Mar 14, 2014 36.98 37.61 36.69 36.77 2,081,995 -0.34(-0.92%)
Mar 13, 2014 38.48 38.67 36.66 37.11 2,631,482 -1.11(-2.91%)
Mar 12, 2014 38.44 38.65 37.67 38.22 3,593,880 -0.68(-1.75%)
Mar 11, 2014 39.57 40.25 38.78 38.90 2,475,734 -0.37(-0.94%)
Mar 10, 2014 39.45 39.63 38.36 39.27 1,442,675 -0.41(-1.04%)
Mar 07, 2014 40.31 40.56 39.49 39.68 1,650,940 -0.34(-0.85%)
Mar 06, 2014 39.67 40.26 39.52 40.02 1,712,084 +0.73(+1.85%)
Mar 05, 2014 40.10 40.72 39.16 39.30 2,652,022 -0.78(-1.94%)
Mar 04, 2014 39.95 40.40 39.73 40.08 2,255,359 +0.62(+1.57%)
Mar 03, 2014 39.12 39.77 38.74 39.46 1,976,740 -0.43(-1.08%)
Feb 28, 2014 39.52 39.99 39.24 39.89 1,866,793 +0.35(+0.88%)
Feb 27, 2014 38.91 39.74 38.73 39.54 1,587,414 +0.48(+1.24%)
Feb 26, 2014 38.71 39.50 38.53 39.06 1,747,977 +0.50(+1.30%)
Feb 25, 2014 38.43 38.74 37.91 38.55 1,917,429 +0.00(+0.00%)
Feb 24, 2014 38.13 39.06 37.73 38.55 2,695,156 +0.82(+2.18%)
Feb 21, 2014 38.67 38.77 37.68 37.73 2,388,726 -1.01(-2.61%)
Feb 20, 2014 37.45 39.07 37.33 38.74 2,618,944 +0.99(+2.61%)
Feb 19, 2014 37.06 38.51 36.52 37.76 7,333,173 -1.60(-4.07%)
Feb 18, 2014 39.54 39.70 38.89 39.36 3,689,457 +0.07(+0.18%)
Feb 14, 2014 39.09 39.29 39.29 39.29 1,996,562 +0.05(+0.14%)
Feb 13, 2014 38.97 39.41 38.54 39.24 1,762,396 -0.07(-0.18%)
Feb 12, 2014 38.16 39.63 38.09 39.31 2,948,819 +1.31(+3.44%)
Feb 11, 2014 36.96 38.23 36.59 38.00 2,661,201 +1.01(+2.74%)
Feb 10, 2014 36.55 37.14 36.15 36.99 2,167,158 +0.30(+0.81%)
Feb 07, 2014 36.57 36.92 36.20 36.69 1,565,178 +0.49(+1.36%)
Feb 06, 2014 35.51 36.65 35.38 36.20 1,682,149 +0.75(+2.12%)
Feb 05, 2014 36.86 36.88 34.90 35.45 3,341,439 -1.72(-4.63%)
Feb 04, 2014 35.47 37.38 35.22 37.17 3,725,824 +1.76(+4.96%)
Feb 03, 2014 36.83 37.34 35.18 35.41 3,758,130 -1.32(-3.59%)
Jan 31, 2014 36.73 36.96 35.96 36.73 3,908,017 +1.07(+2.99%)
Jan 30, 2014 35.03 35.78 34.71 35.66 1,566,375 +0.97(+2.79%)
Jan 29, 2014 34.54 35.43 34.24 34.69 1,967,930 -0.43(-1.22%)
Jan 28, 2014 35.67 36.18 34.85 35.12 2,833,867 +1.10(+3.24%)
Jan 27, 2014 34.90 35.31 33.16 34.02 2,660,888 +0.05(+0.16%)
Jan 24, 2014 35.92 35.92 33.89 33.97 2,975,123 -2.17(-6.00%)
Jan 23, 2014 37.01 37.19 35.92 36.14 2,831,593 -0.97(-2.61%)
Jan 22, 2014 37.82 37.90 36.94 37.10 2,024,586 -0.84(-2.22%)
Jan 21, 2014 38.11 38.21 37.43 37.95 1,398,213 +0.20(+0.52%)
Jan 17, 2014 37.79 37.75 37.75 37.75 1,537,972 +0.07(+0.19%)
Jan 16, 2014 37.78 38.00 37.40 37.68 1,676,347 -0.14(-0.38%)
Jan 15, 2014 37.10 38.35 37.10 37.82 2,187,213 +0.72(+1.93%)
Jan 14, 2014 36.41 37.18 36.33 37.10 1,269,994 +0.83(+2.30%)
Jan 13, 2014 37.01 37.15 36.22 36.27 2,276,431 -0.78(-2.10%)
Jan 10, 2014 36.95 37.40 36.78 37.05 1,920,294 +0.19(+0.51%)
Jan 09, 2014 36.91 37.26 36.47 36.86 1,387,754 +0.19(+0.51%)
Jan 08, 2014 36.00 36.85 36.00 36.67 1,648,663 +0.92(+2.58%)
Jan 07, 2014 35.67 36.12 35.59 35.75 1,338,397 +0.13(+0.35%)
Jan 06, 2014 37.08 37.08 35.54 35.63 2,331,660 -1.35(-3.66%)
Jan 03, 2014 37.01 37.35 36.72 36.98 946,279 +0.15(+0.41%)
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.