Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 40.94 40.94 40.32 40.70 27,266 -0.05(-0.12%)
Apr 29, 2014 40.47 40.85 40.11 40.75 44,820 +0.85(+2.13%)
Apr 28, 2014 39.79 40.05 39.71 39.90 56,768 +0.05(+0.13%)
Apr 25, 2014 40.60 40.60 39.74 39.85 69,480 -0.67(-1.65%)
Apr 24, 2014 40.17 40.54 39.65 40.52 81,732 +0.27(+0.67%)
Apr 23, 2014 40.21 40.46 40.21 40.25 84,663 -0.08(-0.20%)
Apr 22, 2014 40.40 40.48 40.15 40.33 28,022 +0.09(+0.22%)
Apr 21, 2014 40.47 40.61 39.95 40.24 33,024 -0.12(-0.30%)
Apr 17, 2014 40.02 40.36 40.36 40.36 103,600 +0.52(+1.31%)
Apr 16, 2014 38.86 40.06 38.86 39.84 44,299 +0.67(+1.71%)
Apr 15, 2014 39.04 40.11 38.85 39.17 143,167 -0.23(-0.58%)
Apr 14, 2014 38.66 39.48 38.66 39.40 198,571 +1.16(+3.03%)
Apr 11, 2014 38.04 38.47 38.04 38.24 32,174 +0.20(+0.53%)
Apr 10, 2014 38.36 38.59 37.82 38.04 61,595 -0.39(-1.01%)
Apr 09, 2014 38.01 38.50 37.72 38.43 45,259 +0.91(+2.43%)
Apr 08, 2014 36.92 37.63 36.92 37.52 42,246 +0.77(+2.10%)
Apr 07, 2014 37.00 37.11 36.68 36.75 21,896 -0.25(-0.68%)
Apr 04, 2014 36.85 37.12 36.85 37.00 20,258 +0.35(+0.95%)
Apr 03, 2014 36.91 36.91 36.48 36.65 29,879 -0.02(-0.05%)
Apr 02, 2014 37.01 37.01 36.48 36.67 34,890 -0.16(-0.43%)
Apr 01, 2014 36.59 36.96 36.46 36.83 25,619 +0.32(+0.88%)
Mar 31, 2014 36.44 36.79 36.44 36.51 33,538 +0.18(+0.50%)
Mar 28, 2014 36.02 36.54 36.02 36.33 37,779 +0.27(+0.75%)
Mar 27, 2014 35.98 36.20 35.93 36.06 41,227 -0.10(-0.28%)
Mar 26, 2014 35.97 36.18 35.74 36.16 69,199 +0.17(+0.47%)
Mar 25, 2014 36.08 36.15 35.86 35.99 32,208 +0.03(+0.08%)
Mar 24, 2014 36.20 36.22 35.89 35.96 47,045 -0.14(-0.39%)
Mar 21, 2014 36.00 36.31 36.00 36.10 54,218 +0.19(+0.53%)
Mar 20, 2014 35.73 35.96 35.66 35.91 18,265 +0.04(+0.11%)
Mar 19, 2014 36.29 36.29 35.69 35.87 25,348 -0.37(-1.02%)
Mar 18, 2014 36.26 36.57 36.17 36.24 127,439 +0.02(+0.06%)
Mar 17, 2014 36.63 36.63 36.22 36.22 30,128 -0.27(-0.74%)
Mar 14, 2014 36.13 36.63 36.13 36.49 28,066 +0.06(+0.16%)
Mar 13, 2014 36.29 36.78 36.25 36.43 40,476 +0.51(+1.42%)
Mar 12, 2014 34.77 35.99 34.77 35.92 77,791 +1.02(+2.92%)
Mar 11, 2014 35.10 35.22 34.84 34.90 15,700 -0.30(-0.85%)
Mar 10, 2014 35.36 35.36 35.10 35.20 16,695 -0.11(-0.31%)
Mar 07, 2014 35.54 35.54 35.14 35.31 14,788 -0.04(-0.11%)
Mar 06, 2014 35.39 35.40 35.16 35.35 50,444 +0.16(+0.45%)
Mar 05, 2014 35.50 35.50 34.81 35.19 50,478 +0.11(+0.31%)
Mar 04, 2014 35.28 35.28 34.93 35.08 14,625 -0.03(-0.09%)
Mar 03, 2014 34.97 35.28 34.97 35.11 24,769 +0.02(+0.06%)
Feb 28, 2014 34.74 35.18 34.74 35.09 88,524 +0.47(+1.36%)
Feb 27, 2014 35.08 35.08 34.60 34.62 82,475 -0.23(-0.66%)
Feb 26, 2014 35.15 35.15 34.81 34.85 18,137 -0.36(-1.02%)
Feb 25, 2014 35.60 35.60 34.83 35.21 42,805 +0.01(+0.03%)
Feb 24, 2014 35.25 35.78 34.93 35.20 26,109 +0.27(+0.77%)
Feb 21, 2014 34.85 35.07 34.78 34.93 37,669 -0.06(-0.19%)
Feb 20, 2014 34.84 35.26 34.84 34.99 47,332 +0.12(+0.36%)
Feb 19, 2014 35.50 35.50 34.83 34.87 51,427 -0.74(-2.08%)
Feb 18, 2014 35.92 36.29 35.17 35.61 69,702 +0.11(+0.31%)
Feb 14, 2014 35.11 35.50 35.50 35.50 34,100 +0.15(+0.42%)
Feb 13, 2014 35.50 35.50 34.82 35.35 24,061 -0.19(-0.53%)
Feb 12, 2014 34.90 35.54 34.87 35.54 59,175 +0.89(+2.57%)
Feb 11, 2014 34.78 34.78 34.43 34.65 34,510 +0.15(+0.43%)
Feb 10, 2014 34.33 34.56 34.27 34.50 18,848 +0.18(+0.52%)
Feb 07, 2014 35.60 35.60 34.26 34.32 36,525 -0.20(-0.58%)
Feb 06, 2014 33.98 34.67 33.88 34.52 21,106 +0.57(+1.68%)
Feb 05, 2014 35.00 35.00 33.95 33.95 62,985 -0.42(-1.22%)
Feb 04, 2014 33.85 34.37 33.72 34.37 57,046 +0.47(+1.39%)
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.