Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 37.03 37.26 36.97 37.18 19,883,556 +0.13(+0.34%)
Apr 29, 2014 36.90 37.08 36.79 37.05 19,683,532 +0.40(+1.08%)
Apr 28, 2014 36.90 36.94 36.34 36.65 24,540,570 -0.08(-0.22%)
Apr 25, 2014 36.90 37.03 36.70 36.73 21,730,706 -0.20(-0.55%)
Apr 24, 2014 37.25 37.25 36.82 36.94 16,777,930 -0.20(-0.54%)
Apr 23, 2014 36.85 37.20 36.85 37.14 17,641,328 +0.27(+0.73%)
Apr 22, 2014 36.73 37.06 36.62 36.87 18,693,634 +0.08(+0.22%)
Apr 21, 2014 36.76 36.94 36.67 36.79 16,572,067 +0.14(+0.39%)
Apr 17, 2014 36.71 36.64 36.64 36.64 25,903,996 -0.12(-0.33%)
Apr 16, 2014 36.74 36.87 36.42 36.76 23,782,412 +0.23(+0.64%)
Apr 15, 2014 36.15 36.61 35.97 36.53 29,007,146 +0.50(+1.39%)
Apr 14, 2014 36.23 36.46 35.53 36.03 32,389,478 +0.02(+0.06%)
Apr 11, 2014 35.54 36.60 34.99 36.01 48,641,848 +0.28(+0.78%)
Apr 10, 2014 36.86 36.86 35.73 35.73 33,086,898 -1.04(-2.83%)
Apr 09, 2014 36.75 36.77 36.40 36.77 21,239,454 +0.20(+0.55%)
Apr 08, 2014 36.44 36.70 36.28 36.57 25,401,644 +0.13(+0.35%)
Apr 07, 2014 37.13 37.20 36.43 36.44 26,181,662 -0.67(-1.82%)
Apr 04, 2014 37.48 37.81 37.12 37.12 24,972,632 -0.20(-0.54%)
Apr 03, 2014 37.30 37.36 37.12 37.32 12,776,748 +0.05(+0.14%)
Apr 02, 2014 37.27 37.36 37.08 37.27 17,381,418 -0.01(-0.02%)
Apr 01, 2014 37.36 37.39 37.07 37.27 21,865,938 +0.02(+0.06%)
Mar 31, 2014 37.26 37.38 37.04 37.25 23,810,040 +0.34(+0.91%)
Mar 28, 2014 36.80 37.16 36.73 36.91 20,039,698 +0.14(+0.39%)
Mar 27, 2014 37.08 37.29 36.43 36.77 38,697,096 +0.45(+1.24%)
Mar 26, 2014 36.84 36.85 36.29 36.32 22,838,748 -0.34(-0.94%)
Mar 25, 2014 36.88 36.90 36.63 36.67 19,304,502 -0.02(-0.04%)
Mar 24, 2014 37.06 37.06 36.56 36.68 26,204,746 -0.10(-0.28%)
Mar 21, 2014 37.29 37.42 36.73 36.79 41,454,704 +0.07(+0.18%)
Mar 20, 2014 35.72 36.97 35.72 36.72 33,479,368 +0.91(+2.55%)
Mar 19, 2014 36.23 36.26 35.56 35.81 37,663,624 -0.44(-1.22%)
Mar 18, 2014 36.08 36.28 36.04 36.25 12,942,365 +0.20(+0.56%)
Mar 17, 2014 35.72 36.08 35.63 36.05 14,719,353 +0.55(+1.54%)
Mar 14, 2014 35.64 36.00 35.40 35.50 20,492,662 -0.33(-0.92%)
Mar 13, 2014 36.12 36.17 35.75 35.83 19,711,808 -0.21(-0.58%)
Mar 12, 2014 35.72 36.05 35.62 36.04 18,020,928 +0.23(+0.65%)
Mar 11, 2014 36.20 36.22 35.74 35.81 17,686,876 -0.25(-0.71%)
Mar 10, 2014 35.87 36.15 35.63 36.06 15,744,340 +0.15(+0.42%)
Mar 07, 2014 35.77 36.31 35.65 35.91 27,389,840 +0.46(+1.29%)
Mar 06, 2014 35.42 35.57 35.33 35.45 19,615,300 +0.19(+0.53%)
Mar 05, 2014 35.06 35.37 34.96 35.27 18,008,836 +0.26(+0.75%)
Mar 04, 2014 34.99 35.05 34.77 35.00 19,869,932 +0.44(+1.28%)
Mar 03, 2014 34.53 34.63 34.42 34.56 21,398,622 -0.20(-0.58%)
Feb 28, 2014 34.52 34.94 34.46 34.76 21,830,776 +0.28(+0.80%)
Feb 27, 2014 34.41 34.51 34.16 34.49 17,090,544 +0.00(+0.00%)
Feb 26, 2014 34.71 34.77 34.31 34.49 18,574,416 -0.02(-0.07%)
Feb 25, 2014 34.60 34.64 34.41 34.51 18,463,236 +0.00(+0.00%)
Feb 24, 2014 34.28 34.77 34.15 34.51 18,835,584 +0.36(+1.05%)
Feb 21, 2014 34.17 34.49 34.06 34.15 20,633,416 -0.02(-0.07%)
Feb 20, 2014 33.99 34.34 33.89 34.17 17,855,032 +0.07(+0.22%)
Feb 19, 2014 34.49 34.64 34.06 34.10 21,589,538 -0.45(-1.30%)
Feb 18, 2014 34.67 34.70 34.50 34.55 16,183,910 +0.00(+0.00%)
Feb 14, 2014 34.47 34.55 34.55 34.55 14,908,628 +0.11(+0.33%)
Feb 13, 2014 34.12 34.50 34.03 34.44 19,491,420 -0.01(-0.02%)
Feb 12, 2014 34.42 34.64 34.31 34.44 16,257,718 +0.02(+0.04%)
Feb 11, 2014 34.11 34.52 34.05 34.43 18,092,074 +0.34(+0.99%)
Feb 10, 2014 33.99 34.16 33.87 34.09 16,692,765 +0.11(+0.33%)
Feb 07, 2014 33.74 34.00 33.58 33.98 22,697,792 +0.44(+1.32%)
Feb 06, 2014 33.23 33.54 33.15 33.54 28,076,242 +0.41(+1.24%)
Feb 05, 2014 33.40 33.42 33.08 33.12 29,373,964 -0.18(-0.54%)
Feb 04, 2014 33.16 33.34 32.90 33.30 27,867,682 +0.25(+0.77%)
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.