Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 34.79 35.38 34.78 35.36 1,179,447 +0.29(+0.84%)
Apr 29, 2014 35.30 35.47 34.90 35.06 965,192 -0.15(-0.43%)
Apr 28, 2014 35.04 35.27 34.87 35.21 1,250,137 +0.40(+1.14%)
Apr 25, 2014 34.93 35.11 34.71 34.82 941,217 -0.19(-0.53%)
Apr 24, 2014 34.93 35.09 34.83 35.00 888,155 +0.14(+0.41%)
Apr 23, 2014 35.30 35.30 34.71 34.86 2,063,512 -0.40(-1.14%)
Apr 22, 2014 35.48 35.57 35.03 35.26 2,366,482 -0.28(-0.78%)
Apr 21, 2014 35.63 35.74 35.19 35.54 2,747,165 -0.18(-0.50%)
Apr 17, 2014 35.86 35.72 35.72 35.72 3,504,396 -0.27(-0.76%)
Apr 16, 2014 35.40 36.15 35.34 35.99 2,477,017 +0.59(+1.66%)
Apr 15, 2014 34.62 35.42 34.60 35.40 3,118,171 +0.74(+2.14%)
Apr 14, 2014 34.51 34.69 34.36 34.66 1,224,857 +0.30(+0.87%)
Apr 11, 2014 34.23 34.51 34.23 34.36 1,967,795 +0.04(+0.13%)
Apr 10, 2014 34.64 34.67 34.17 34.32 1,696,689 -0.26(-0.76%)
Apr 09, 2014 34.63 34.75 34.43 34.58 1,236,166 +0.03(+0.09%)
Apr 08, 2014 34.40 34.58 34.13 34.55 1,205,466 +0.09(+0.27%)
Apr 07, 2014 34.17 34.63 34.17 34.46 1,336,311 +0.32(+0.94%)
Apr 04, 2014 34.21 34.36 33.99 34.14 870,497 +0.19(+0.56%)
Apr 03, 2014 34.06 34.12 33.84 33.94 1,056,659 -0.09(-0.26%)
Apr 02, 2014 34.02 34.20 33.91 34.03 984,397 +0.02(+0.05%)
Apr 01, 2014 33.91 34.14 33.59 34.02 1,254,942 +0.07(+0.19%)
Mar 31, 2014 33.79 33.99 33.45 33.95 1,140,757 +0.35(+1.04%)
Mar 28, 2014 33.33 33.81 33.32 33.60 777,668 +0.32(+0.95%)
Mar 27, 2014 32.94 33.36 32.80 33.29 850,561 +0.26(+0.79%)
Mar 26, 2014 33.58 33.58 33.00 33.02 1,653,409 -0.20(-0.61%)
Mar 25, 2014 32.89 33.27 32.72 33.23 1,206,439 +0.48(+1.48%)
Mar 24, 2014 33.07 33.07 32.56 32.74 1,075,743 -0.25(-0.74%)
Mar 21, 2014 32.64 33.18 32.61 32.99 2,735,814 +0.55(+1.70%)
Mar 20, 2014 32.62 32.82 32.07 32.44 1,739,980 -0.01(-0.03%)
Mar 19, 2014 33.23 33.29 32.34 32.45 1,259,638 -0.70(-2.12%)
Mar 18, 2014 32.99 33.19 32.84 33.15 1,086,276 +0.19(+0.56%)
Mar 17, 2014 32.76 33.01 32.70 32.96 1,410,763 +0.30(+0.92%)
Mar 14, 2014 32.52 32.76 32.52 32.66 929,625 +0.14(+0.44%)
Mar 13, 2014 32.85 32.86 32.47 32.52 1,180,420 -0.21(-0.65%)
Mar 12, 2014 32.53 32.78 32.47 32.74 1,205,023 +0.12(+0.37%)
Mar 11, 2014 32.56 32.72 32.42 32.62 1,193,686 +0.16(+0.50%)
Mar 10, 2014 32.84 32.84 32.28 32.45 1,230,823 -0.36(-1.11%)
Mar 07, 2014 33.25 33.37 32.63 32.82 1,126,211 -0.47(-1.42%)
Mar 06, 2014 33.64 33.75 33.19 33.29 1,408,740 -0.37(-1.10%)
Mar 05, 2014 33.62 33.74 33.28 33.66 1,317,192 +0.02(+0.06%)
Mar 04, 2014 33.06 33.67 33.06 33.64 1,697,480 +0.89(+2.73%)
Mar 03, 2014 32.64 32.86 32.34 32.75 1,397,422 -0.01(-0.02%)
Feb 28, 2014 32.73 32.94 32.59 32.75 2,349,476 +0.05(+0.17%)
Feb 27, 2014 32.96 33.16 32.57 32.70 1,058,117 -0.25(-0.74%)
Feb 26, 2014 32.96 33.08 32.86 32.94 1,233,313 -0.03(-0.10%)
Feb 25, 2014 33.09 33.24 32.93 32.98 1,840,891 -0.12(-0.36%)
Feb 24, 2014 33.17 33.42 33.08 33.10 1,128,919 +0.05(+0.15%)
Feb 21, 2014 32.75 33.17 32.66 33.05 1,243,173 +0.30(+0.91%)
Feb 20, 2014 33.02 33.27 32.62 32.75 1,078,073 -0.26(-0.78%)
Feb 19, 2014 32.89 33.34 32.79 33.00 1,474,396 -0.03(-0.08%)
Feb 18, 2014 32.85 33.04 32.59 33.03 1,112,079 +0.19(+0.59%)
Feb 14, 2014 32.53 32.84 32.84 32.84 896,184 +0.22(+0.68%)
Feb 13, 2014 32.26 32.77 32.17 32.61 1,075,026 +0.19(+0.58%)
Feb 12, 2014 32.47 32.58 32.27 32.43 829,308 -0.03(-0.08%)
Feb 11, 2014 32.13 32.68 32.13 32.45 1,097,935 +0.20(+0.62%)
Feb 10, 2014 31.87 32.32 31.78 32.25 952,138 +0.32(+1.00%)
Feb 07, 2014 31.67 31.98 31.55 31.94 1,557,348 +0.43(+1.35%)
Feb 06, 2014 31.10 31.55 31.03 31.51 1,360,247 +0.51(+1.65%)
Feb 05, 2014 30.51 31.03 30.23 31.00 2,095,636 +0.47(+1.54%)
Feb 04, 2014 30.24 30.62 30.09 30.53 2,368,722 +0.47(+1.58%)
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.