Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 39.15 39.68 39.12 39.63 12,785,706 +0.55(+1.41%)
Mar 28, 2014 39.24 39.76 38.93 39.08 12,836,756 +0.17(+0.45%)
Mar 27, 2014 39.01 39.17 38.62 38.90 15,831,353 -0.20(-0.52%)
Mar 26, 2014 38.69 39.41 38.66 39.10 18,660,982 +0.58(+1.50%)
Mar 25, 2014 37.61 38.73 37.56 38.52 20,222,528 +0.98(+2.62%)
Mar 24, 2014 38.29 38.29 37.39 37.54 22,205,894 -0.61(-1.61%)
Mar 21, 2014 39.44 39.51 38.13 38.15 33,559,124 -0.65(-1.67%)
Mar 20, 2014 38.97 39.01 38.61 38.80 12,120,518 -0.28(-0.71%)
Mar 19, 2014 39.56 39.72 38.84 39.08 14,395,145 -0.26(-0.66%)
Mar 18, 2014 39.31 39.48 39.20 39.34 10,063,227 +0.07(+0.18%)
Mar 17, 2014 39.05 39.40 39.05 39.27 13,784,627 +0.39(+1.01%)
Mar 14, 2014 38.76 39.10 38.58 38.88 17,360,344 -0.06(-0.16%)
Mar 13, 2014 39.51 39.64 38.89 38.94 14,497,486 -0.40(-1.03%)
Mar 12, 2014 39.06 39.43 38.97 39.35 13,710,654 +0.08(+0.21%)
Mar 11, 2014 39.76 39.78 39.18 39.26 15,716,308 -0.44(-1.10%)
Mar 10, 2014 39.78 39.91 39.48 39.70 10,659,981 -0.10(-0.26%)
Mar 07, 2014 39.72 39.87 39.55 39.80 15,353,911 +0.15(+0.37%)
Mar 06, 2014 39.52 39.93 39.49 39.66 15,311,977 +0.26(+0.67%)
Mar 05, 2014 39.76 39.78 39.15 39.40 12,951,719 -0.12(-0.32%)
Mar 04, 2014 39.51 39.75 39.42 39.52 15,875,934 +0.44(+1.13%)
Mar 03, 2014 38.86 39.32 38.75 39.08 14,180,884 -0.39(-1.00%)
Feb 28, 2014 39.29 39.79 39.24 39.47 17,163,436 +0.23(+0.58%)
Feb 27, 2014 38.95 39.25 38.79 39.24 13,074,381 +0.27(+0.69%)
Feb 26, 2014 38.79 39.10 38.73 38.97 14,639,492 +0.25(+0.64%)
Feb 25, 2014 38.88 39.06 38.65 38.72 12,292,145 -0.19(-0.48%)
Feb 24, 2014 38.81 39.30 38.81 38.91 15,900,001 +0.10(+0.27%)
Feb 21, 2014 38.68 39.02 38.66 38.81 16,844,342 +0.15(+0.39%)
Feb 20, 2014 38.17 38.79 38.11 38.65 14,619,781 +0.53(+1.40%)
Feb 19, 2014 38.40 38.55 38.09 38.12 14,866,923 -0.45(-1.17%)
Feb 18, 2014 38.25 38.73 38.18 38.57 16,172,201 +0.17(+0.45%)
Feb 14, 2014 38.06 38.40 38.40 38.40 12,535,023 +0.24(+0.62%)
Feb 13, 2014 37.71 38.24 37.69 38.16 14,788,825 +0.07(+0.18%)
Feb 12, 2014 38.40 38.57 37.99 38.09 19,677,038 -0.48(-1.26%)
Feb 11, 2014 37.89 38.61 37.71 38.58 22,166,258 +0.56(+1.48%)
Feb 10, 2014 37.60 38.09 37.55 38.02 15,318,056 +0.08(+0.22%)
Feb 07, 2014 37.16 37.97 37.01 37.93 21,004,250 +0.69(+1.86%)
Feb 06, 2014 36.89 37.31 36.57 37.24 17,665,078 +0.17(+0.45%)
Feb 05, 2014 37.59 38.23 36.81 37.08 35,381,616 +0.01(+0.04%)
Feb 04, 2014 36.42 37.07 36.29 37.06 26,251,162 +0.99(+2.75%)
Feb 03, 2014 36.65 36.81 35.96 36.07 22,360,200 -0.62(-1.68%)
Jan 31, 2014 36.92 37.04 36.54 36.69 23,520,440 -0.37(-1.01%)
Jan 30, 2014 36.33 37.17 36.28 37.06 25,080,258 +0.90(+2.49%)
Jan 29, 2014 36.50 36.60 35.86 36.16 27,931,270 -0.46(-1.25%)
Jan 28, 2014 36.27 36.77 36.17 36.62 21,765,846 +0.24(+0.65%)
Jan 27, 2014 36.61 37.46 36.38 36.38 44,760,692 +0.38(+1.06%)
Jan 24, 2014 35.51 36.13 35.41 36.00 26,474,052 +0.26(+0.74%)
Jan 23, 2014 35.47 35.84 35.23 35.74 22,924,278 +0.17(+0.49%)
Jan 22, 2014 35.86 36.00 35.51 35.57 15,381,822 -0.33(-0.93%)
Jan 21, 2014 36.04 36.19 35.81 35.90 15,915,271 -0.08(-0.23%)
Jan 17, 2014 36.45 35.98 35.98 35.98 24,196,540 -0.38(-1.05%)
Jan 16, 2014 36.12 36.69 36.09 36.36 11,208,575 -0.01(-0.04%)
Jan 15, 2014 36.71 36.64 36.26 36.38 15,140,435 -0.33(-0.91%)
Jan 14, 2014 36.38 36.78 36.13 36.71 30,588,680 -0.08(-0.23%)
Jan 13, 2014 35.25 37.01 35.18 36.79 53,835,220 +2.24(+6.50%)
Jan 10, 2014 34.51 34.68 34.28 34.55 11,771,239 +0.25(+0.73%)
Jan 09, 2014 34.51 34.63 34.17 34.30 13,461,178 -0.19(-0.54%)
Jan 08, 2014 34.70 34.73 34.35 34.49 19,773,864 -0.22(-0.64%)
Jan 07, 2014 34.60 34.91 34.59 34.71 14,431,681 +0.26(+0.74%)
Jan 06, 2014 34.50 34.73 34.29 34.45 14,337,167 +0.01(+0.02%)
Jan 03, 2014 34.28 34.63 34.26 34.44 9,291,060 +0.17(+0.49%)
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.