Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 38.43 38.98 37.92 38.82 2,445,883 +0.31(+0.82%)
Apr 29, 2014 37.50 38.62 37.44 38.51 2,098,971 +1.30(+3.49%)
Apr 28, 2014 37.40 37.46 36.16 37.21 1,533,682 -0.09(-0.24%)
Apr 25, 2014 37.99 38.13 37.29 37.30 1,043,365 -0.92(-2.42%)
Apr 24, 2014 39.06 39.14 37.81 38.22 1,522,719 -0.34(-0.88%)
Apr 23, 2014 38.38 38.89 38.15 38.56 1,277,170 +0.10(+0.26%)
Apr 22, 2014 37.68 38.66 37.49 38.46 1,516,286 +0.92(+2.46%)
Apr 21, 2014 37.63 37.74 37.02 37.54 828,040 -0.19(-0.50%)
Apr 17, 2014 37.65 37.73 37.73 37.73 1,291,576 +0.18(+0.48%)
Apr 16, 2014 37.23 37.56 36.75 37.55 1,143,194 +0.76(+2.07%)
Apr 15, 2014 36.28 36.95 35.67 36.79 1,964,583 +0.66(+1.84%)
Apr 14, 2014 36.89 37.21 35.62 36.12 2,169,592 -0.30(-0.84%)
Apr 11, 2014 36.54 36.99 36.27 36.43 1,544,803 -0.61(-1.65%)
Apr 10, 2014 38.54 38.64 36.74 37.04 1,761,135 -1.52(-3.95%)
Apr 09, 2014 37.38 38.57 37.30 38.56 1,353,652 +1.24(+3.32%)
Apr 08, 2014 36.93 37.54 36.49 37.33 2,311,673 +0.39(+1.07%)
Apr 07, 2014 38.23 38.43 36.47 36.93 2,944,297 -1.77(-4.57%)
Apr 04, 2014 40.02 40.11 38.41 38.70 2,187,292 -0.76(-1.93%)
Apr 03, 2014 39.69 40.07 39.06 39.46 1,641,751 -0.17(-0.43%)
Apr 02, 2014 39.58 39.99 39.10 39.63 1,750,417 +0.17(+0.43%)
Apr 01, 2014 39.53 39.68 39.00 39.46 2,776,332 -0.27(-0.68%)
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%)
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.