Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 35.84 36.26 35.57 36.05 318,179 +0.45(+1.28%)
Mar 28, 2014 35.66 35.79 35.44 35.60 196,463 -0.07(-0.19%)
Mar 27, 2014 35.56 35.76 35.35 35.66 433,179 +0.06(+0.15%)
Mar 26, 2014 36.17 36.17 35.58 35.61 365,390 -0.33(-0.92%)
Mar 25, 2014 35.77 36.03 35.62 35.94 367,443 +0.28(+0.79%)
Mar 24, 2014 35.77 35.90 35.39 35.66 397,635 +0.05(+0.14%)
Mar 21, 2014 34.80 35.78 34.04 35.61 989,198 +0.69(+1.99%)
Mar 20, 2014 34.98 34.99 34.62 34.92 272,507 -0.13(-0.37%)
Mar 19, 2014 35.25 35.35 34.83 35.05 482,671 -0.24(-0.68%)
Mar 18, 2014 35.03 35.41 34.83 35.29 319,870 +0.25(+0.73%)
Mar 17, 2014 35.16 35.27 34.76 35.03 357,015 +0.10(+0.30%)
Mar 14, 2014 34.88 35.26 34.84 34.93 274,996 +0.07(+0.20%)
Mar 13, 2014 34.57 35.02 34.52 34.86 328,033 +0.34(+0.98%)
Mar 12, 2014 34.28 34.54 34.28 34.52 429,814 +0.17(+0.48%)
Mar 11, 2014 34.65 34.87 34.32 34.36 272,591 -0.23(-0.68%)
Mar 10, 2014 34.53 34.84 34.53 34.59 320,607 +0.08(+0.22%)
Mar 07, 2014 34.52 34.64 34.10 34.52 606,768 +0.16(+0.46%)
Mar 06, 2014 34.56 34.69 34.18 34.36 461,719 -0.21(-0.62%)
Mar 05, 2014 34.77 34.86 34.51 34.57 276,290 -0.36(-1.02%)
Mar 04, 2014 34.70 35.07 34.52 34.93 425,826 +0.50(+1.46%)
Mar 03, 2014 34.65 34.73 34.38 34.43 397,447 -0.31(-0.89%)
Feb 28, 2014 34.52 35.01 34.52 34.74 465,989 +0.23(+0.66%)
Feb 27, 2014 34.67 35.38 34.48 34.51 2,709,761 -0.12(-0.36%)
Feb 26, 2014 34.51 34.71 34.21 34.63 679,827 -0.38(-1.08%)
Feb 25, 2014 35.16 35.44 34.99 35.01 176,952 -0.09(-0.25%)
Feb 24, 2014 35.34 35.54 35.10 35.10 210,149 -0.21(-0.60%)
Feb 21, 2014 35.67 35.74 35.22 35.31 240,736 -0.25(-0.72%)
Feb 20, 2014 35.22 35.68 35.09 35.57 132,039 +0.36(+1.02%)
Feb 19, 2014 35.16 35.85 35.05 35.21 206,319 +0.00(+0.00%)
Feb 18, 2014 34.32 35.47 34.32 35.21 288,948 +0.98(+2.87%)
Feb 14, 2014 34.39 34.23 34.23 34.23 165,040 +0.14(+0.40%)
Feb 13, 2014 33.40 34.29 33.40 34.09 236,316 +0.61(+1.83%)
Feb 12, 2014 33.57 33.66 33.33 33.48 122,811 +0.03(+0.08%)
Feb 11, 2014 32.98 33.54 32.92 33.45 240,946 +0.35(+1.05%)
Feb 10, 2014 33.03 33.13 32.65 33.10 153,910 +0.14(+0.43%)
Feb 07, 2014 33.07 33.12 32.84 32.96 145,987 +0.07(+0.21%)
Feb 06, 2014 32.87 33.04 32.80 32.89 155,982 +0.03(+0.08%)
Feb 05, 2014 33.04 33.16 32.80 32.86 169,580 -0.22(-0.68%)
Feb 04, 2014 33.76 33.84 33.09 33.09 161,875 -0.53(-1.58%)
Feb 03, 2014 34.04 34.38 33.46 33.62 360,228 -0.41(-1.20%)
Jan 31, 2014 33.15 34.04 33.15 34.03 278,347 +0.37(+1.09%)
Jan 30, 2014 33.57 33.82 33.41 33.66 184,586 +0.40(+1.21%)
Jan 29, 2014 32.97 33.44 32.97 33.26 275,982 +0.00(+0.00%)
Jan 28, 2014 33.42 33.50 33.03 33.26 269,793 -0.05(-0.14%)
Jan 27, 2014 33.48 33.59 33.29 33.31 165,204 -0.20(-0.61%)
Jan 24, 2014 34.00 34.08 33.47 33.51 188,467 -0.61(-1.80%)
Jan 23, 2014 33.90 34.18 33.75 34.12 226,360 +0.17(+0.50%)
Jan 22, 2014 33.80 33.96 33.77 33.95 99,767 +0.16(+0.46%)
Jan 21, 2014 33.70 33.82 33.47 33.80 121,944 +0.33(+1.00%)
Jan 17, 2014 33.46 33.46 33.46 33.46 127,340 +0.03(+0.10%)
Jan 16, 2014 33.24 33.49 33.23 33.43 113,290 +0.05(+0.14%)
Jan 15, 2014 33.52 33.57 33.27 33.38 261,807 -0.14(-0.41%)
Jan 14, 2014 33.64 33.72 33.40 33.52 143,940 -0.13(-0.38%)
Jan 13, 2014 33.94 33.94 33.43 33.65 196,844 -0.32(-0.94%)
Jan 10, 2014 33.57 34.10 33.57 33.97 138,272 +0.44(+1.32%)
Jan 09, 2014 33.44 33.54 33.15 33.53 230,349 +0.20(+0.61%)
Jan 08, 2014 33.48 33.48 33.08 33.32 237,078 -0.16(-0.47%)
Jan 07, 2014 33.38 33.61 33.31 33.48 345,004 +0.12(+0.35%)
Jan 06, 2014 33.55 33.57 33.31 33.36 211,723 -0.11(-0.33%)
Jan 03, 2014 33.36 33.65 33.31 33.47 303,837 +0.01(+0.02%)
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.