Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 33.92 34.01 33.44 33.87 6,186,065 -0.62(-1.81%)
Apr 29, 2014 34.06 34.55 34.06 34.50 6,611,007 +0.23(+0.68%)
Apr 28, 2014 34.28 34.33 33.83 34.26 5,094,655 +0.15(+0.45%)
Apr 25, 2014 34.09 34.14 33.85 34.11 3,435,987 +0.15(+0.45%)
Apr 24, 2014 34.05 34.07 33.77 33.96 4,002,173 +0.23(+0.67%)
Apr 23, 2014 33.95 33.96 33.62 33.73 3,620,843 -0.10(-0.29%)
Apr 22, 2014 33.96 34.04 33.77 33.83 8,594,698 +1.33(+4.10%)
Apr 21, 2014 32.23 32.53 32.17 32.50 2,675,714 +0.37(+1.16%)
Apr 17, 2014 32.02 32.12 32.12 32.12 3,627,922 -0.19(-0.59%)
Apr 16, 2014 32.20 32.32 32.08 32.31 4,164,338 +0.31(+0.96%)
Apr 15, 2014 31.90 32.04 31.63 32.01 2,992,537 +0.29(+0.93%)
Apr 14, 2014 31.68 31.77 31.51 31.71 3,605,292 +0.05(+0.15%)
Apr 11, 2014 31.65 31.96 31.63 31.66 5,363,813 -0.48(-1.50%)
Apr 10, 2014 32.67 32.75 32.10 32.15 3,780,204 -0.53(-1.63%)
Apr 09, 2014 32.44 32.68 32.30 32.68 4,046,841 +0.75(+2.36%)
Apr 08, 2014 31.94 32.06 31.83 31.93 5,324,799 +0.39(+1.24%)
Apr 07, 2014 31.81 31.83 31.44 31.54 5,861,937 -0.36(-1.13%)
Apr 04, 2014 32.26 32.29 31.87 31.90 4,603,195 -0.35(-1.10%)
Apr 03, 2014 32.28 32.32 32.07 32.25 3,544,063 -0.17(-0.53%)
Apr 02, 2014 32.38 32.47 32.31 32.42 4,997,281 -0.18(-0.56%)
Apr 01, 2014 32.33 32.65 32.28 32.61 4,147,029 -0.08(-0.24%)
Mar 31, 2014 32.75 32.77 32.48 32.69 4,222,417 -0.29(-0.87%)
Mar 28, 2014 33.10 33.32 32.87 32.97 2,535,228 -0.01(-0.04%)
Mar 27, 2014 32.91 33.05 32.75 32.99 3,983,308 +0.20(+0.62%)
Mar 26, 2014 33.00 33.11 32.77 32.78 3,208,884 -0.18(-0.56%)
Mar 25, 2014 32.81 33.08 32.73 32.97 3,896,987 +0.55(+1.70%)
Mar 24, 2014 32.67 32.68 32.18 32.42 3,222,386 -0.05(-0.15%)
Mar 21, 2014 32.86 33.01 32.45 32.47 4,736,992 -0.58(-1.76%)
Mar 20, 2014 32.87 33.08 32.85 33.05 3,735,656 -0.42(-1.26%)
Mar 19, 2014 33.56 33.87 33.30 33.47 2,442,802 -0.02(-0.07%)
Mar 18, 2014 33.38 33.65 33.38 33.49 2,076,491 +0.12(+0.37%)
Mar 17, 2014 33.22 33.52 33.22 33.37 2,419,180 +0.20(+0.59%)
Mar 14, 2014 33.30 33.37 33.14 33.18 2,634,379 -0.08(-0.24%)
Mar 13, 2014 33.74 33.74 33.22 33.26 4,245,333 -0.38(-1.13%)
Mar 12, 2014 33.55 33.79 33.54 33.63 3,293,202 -0.41(-1.20%)
Mar 11, 2014 34.07 34.22 33.95 34.04 2,985,503 -0.12(-0.34%)
Mar 10, 2014 33.93 34.17 33.87 34.16 3,088,937 +0.19(+0.56%)
Mar 07, 2014 34.00 34.05 33.72 33.97 3,557,453 -0.20(-0.57%)
Mar 06, 2014 34.44 34.46 34.14 34.17 3,528,695 -0.35(-1.03%)
Mar 05, 2014 34.47 34.63 34.42 34.52 2,761,307 +0.00(+0.00%)
Mar 04, 2014 34.44 34.63 34.39 34.52 3,665,978 +0.39(+1.13%)
Mar 03, 2014 33.95 34.14 33.90 34.14 3,767,738 -0.09(-0.25%)
Feb 28, 2014 34.26 34.37 34.03 34.22 4,637,459 -0.12(-0.34%)
Feb 27, 2014 34.34 34.50 34.28 34.34 9,555,244 -0.06(-0.16%)
Feb 26, 2014 34.33 34.46 34.29 34.39 3,880,149 +0.32(+0.93%)
Feb 25, 2014 33.96 34.33 33.93 34.07 4,029,475 -0.03(-0.09%)
Feb 24, 2014 34.00 34.35 33.98 34.11 2,922,169 +0.04(+0.11%)
Feb 21, 2014 34.40 34.43 34.04 34.07 3,067,786 -0.32(-0.94%)
Feb 20, 2014 34.29 34.47 34.14 34.39 4,749,180 +0.31(+0.92%)
Feb 19, 2014 34.07 34.47 34.04 34.08 4,102,913 -0.12(-0.36%)
Feb 18, 2014 33.96 34.25 33.96 34.20 5,027,255 +0.46(+1.38%)
Feb 14, 2014 33.49 33.74 33.74 33.74 2,978,491 +0.50(+1.51%)
Feb 13, 2014 32.94 33.27 32.93 33.24 2,450,791 +0.15(+0.46%)
Feb 12, 2014 32.97 33.14 32.95 33.09 2,770,704 +0.39(+1.18%)
Feb 11, 2014 32.30 32.74 32.30 32.70 4,045,521 +0.71(+2.21%)
Feb 10, 2014 31.71 31.99 31.70 31.99 3,966,313 +0.10(+0.30%)
Feb 07, 2014 31.78 31.94 31.67 31.90 6,378,624 +0.33(+1.03%)
Feb 06, 2014 31.27 31.59 31.25 31.57 3,890,202 +0.37(+1.18%)
Feb 05, 2014 31.11 31.25 30.85 31.20 6,285,194 +0.48(+1.55%)
Feb 04, 2014 30.84 30.87 30.58 30.73 3,794,110 -0.06(-0.20%)
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.