Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 34.18 34.32 34.15 34.23 615,430 +0.16(+0.47%)
Mar 28, 2014 34.06 34.28 34.02 34.07 355,799 +0.10(+0.29%)
Mar 27, 2014 34.25 34.25 33.79 33.97 371,830 -0.45(-1.31%)
Mar 26, 2014 34.70 34.70 34.38 34.42 348,976 -0.15(-0.43%)
Mar 25, 2014 34.64 34.65 34.48 34.57 295,086 +0.06(+0.17%)
Mar 24, 2014 34.67 34.69 34.30 34.51 259,574 +0.05(+0.15%)
Mar 21, 2014 34.74 34.77 34.40 34.46 833,604 -0.17(-0.49%)
Mar 20, 2014 34.54 34.74 34.37 34.63 576,365 +0.20(+0.58%)
Mar 19, 2014 34.97 34.97 34.37 34.43 551,050 -0.44(-1.26%)
Mar 18, 2014 34.71 35.08 34.71 34.87 755,137 +0.16(+0.46%)
Mar 17, 2014 34.70 34.82 34.44 34.71 311,498 +0.18(+0.52%)
Mar 14, 2014 34.84 34.84 34.50 34.53 299,365 -0.32(-0.92%)
Mar 13, 2014 34.94 35.09 34.71 34.85 539,035 -0.08(-0.23%)
Mar 12, 2014 34.87 34.98 34.58 34.93 347,679 +0.10(+0.29%)
Mar 11, 2014 34.80 34.98 34.67 34.83 307,398 +0.09(+0.26%)
Mar 10, 2014 34.84 34.97 34.60 34.74 271,122 -0.09(-0.26%)
Mar 07, 2014 34.67 34.97 34.64 34.83 434,707 +0.29(+0.84%)
Mar 06, 2014 34.79 34.85 34.50 34.54 341,668 -0.31(-0.89%)
Mar 05, 2014 34.88 35.00 34.72 34.85 405,400 +0.08(+0.23%)
Mar 04, 2014 34.76 34.92 34.68 34.77 307,627 +0.21(+0.61%)
Mar 03, 2014 34.66 34.82 34.52 34.56 330,248 -0.29(-0.83%)
Feb 28, 2014 34.99 35.15 34.85 34.85 432,454 -0.09(-0.26%)
Feb 27, 2014 34.66 34.99 34.62 34.94 317,360 +0.28(+0.81%)
Feb 26, 2014 34.90 34.90 34.64 34.66 342,678 -0.14(-0.40%)
Feb 25, 2014 34.95 35.03 34.74 34.80 318,912 -0.09(-0.26%)
Feb 24, 2014 34.92 35.03 34.81 34.89 520,553 +0.12(+0.35%)
Feb 21, 2014 34.69 34.94 34.56 34.77 396,458 +0.21(+0.61%)
Feb 20, 2014 34.67 34.85 34.48 34.56 373,055 -0.11(-0.32%)
Feb 19, 2014 34.72 34.88 34.50 34.67 406,720 -0.06(-0.17%)
Feb 18, 2014 34.97 35.00 34.64 34.73 453,612 -0.16(-0.46%)
Feb 14, 2014 34.89 34.89 34.89 0 +0.32(+0.93%)
Feb 13, 2014 34.67 34.80 34.16 34.57 652,245 -0.13(-0.37%)
Feb 12, 2014 34.56 34.99 34.55 34.70 304,995 +0.20(+0.58%)
Feb 11, 2014 34.50 34.68 34.27 34.50 311,332 +0.09(+0.26%)
Feb 10, 2014 34.45 34.53 34.28 34.41 353,818 +0.16(+0.47%)
Feb 07, 2014 34.33 34.41 34.09 34.25 333,416 +0.25(+0.74%)
Feb 06, 2014 33.78 34.20 33.72 34.00 388,248 +0.33(+0.98%)
Feb 05, 2014 33.59 33.90 33.42 33.67 419,907 +0.21(+0.63%)
Feb 04, 2014 33.46 33.87 33.31 33.46 403,897 +0.12(+0.36%)
Feb 03, 2014 34.47 34.50 33.32 33.34 587,893 -0.98(-2.86%)
Jan 31, 2014 34.25 34.44 34.09 34.32 369,010 -0.14(-0.41%)
Jan 30, 2014 34.31 34.66 34.31 34.46 324,352 +0.22(+0.64%)
Jan 29, 2014 34.43 34.49 34.20 34.24 376,918 -0.46(-1.33%)
Jan 28, 2014 34.20 34.76 34.20 34.70 344,782 +0.49(+1.43%)
Jan 27, 2014 34.71 34.74 34.18 34.21 607,486 -0.54(-1.55%)
Jan 24, 2014 35.36 35.40 34.74 34.75 496,522 -0.74(-2.09%)
Jan 23, 2014 35.84 35.91 35.49 35.49 338,489 -0.46(-1.28%)
Jan 22, 2014 35.86 36.14 35.81 35.95 374,450 +0.19(+0.53%)
Jan 21, 2014 36.00 36.08 35.76 35.76 322,330 -0.10(-0.28%)
Jan 20, 2014 35.75 35.97 35.66 35.86 170,888 +0.22(+0.62%)
Jan 17, 2014 35.68 35.80 35.60 35.64 271,071 +0.01(+0.03%)
Jan 16, 2014 35.35 35.66 35.14 35.63 422,981 +0.21(+0.59%)
Jan 15, 2014 34.72 35.45 34.72 35.42 520,791 +0.70(+2.02%)
Jan 14, 2014 34.79 35.00 34.70 34.72 391,643 +0.05(+0.14%)
Jan 13, 2014 34.95 35.17 34.65 34.67 582,702 -0.37(-1.06%)
Jan 10, 2014 35.00 35.10 34.91 35.04 311,260 +0.08(+0.23%)
Jan 09, 2014 34.90 34.99 34.77 34.96 516,945 +0.18(+0.52%)
Jan 08, 2014 34.77 34.90 34.76 34.78 0 -0.02(-0.06%)
Jan 07, 2014 35.14 35.17 34.73 34.80 900,602 -0.32(-0.91%)
Jan 06, 2014 35.88 35.88 35.05 35.12 556,094 -0.62(-1.73%)
Jan 03, 2014 35.78 35.86 35.56 35.74 235,869 +0.06(+0.17%)
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.