Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 37.48 37.78 37.32 37.35 5,368,686 -0.05(-0.13%)
Apr 29, 2014 37.80 37.93 37.35 37.40 6,425,617 -0.39(-1.03%)
Apr 28, 2014 37.21 37.85 37.21 37.79 6,845,736 +0.74(+1.99%)
Apr 25, 2014 36.85 37.19 36.54 37.06 6,550,044 +0.73(+2.01%)
Apr 24, 2014 36.14 36.63 35.85 36.33 6,596,134 +0.30(+0.83%)
Apr 23, 2014 35.92 36.35 35.89 36.03 4,401,206 +0.16(+0.44%)
Apr 22, 2014 35.86 35.97 35.56 35.87 3,993,439 +0.01(+0.04%)
Apr 21, 2014 35.81 36.21 35.70 35.86 3,376,841 -0.06(-0.15%)
Apr 17, 2014 36.34 35.91 35.91 35.91 3,119,160 -0.53(-1.47%)
Apr 16, 2014 36.29 36.45 36.11 36.45 3,638,785 +0.12(+0.34%)
Apr 15, 2014 35.63 36.34 35.59 36.32 5,640,894 +0.72(+2.03%)
Apr 14, 2014 35.58 35.70 35.27 35.60 4,124,787 +0.26(+0.75%)
Apr 11, 2014 35.48 35.73 35.31 35.33 4,397,074 -0.06(-0.18%)
Apr 10, 2014 35.82 36.03 35.38 35.40 5,660,360 -0.38(-1.07%)
Apr 09, 2014 35.70 35.83 35.37 35.78 4,501,547 +0.09(+0.25%)
Apr 08, 2014 35.25 35.75 34.95 35.69 4,190,545 +0.50(+1.42%)
Apr 07, 2014 35.33 35.62 35.18 35.19 4,013,265 -0.06(-0.18%)
Apr 04, 2014 35.25 35.68 35.13 35.25 4,002,083 +0.15(+0.42%)
Apr 03, 2014 35.06 35.23 34.92 35.11 2,826,498 +0.11(+0.32%)
Apr 02, 2014 34.97 35.10 34.70 34.99 3,975,125 +0.01(+0.02%)
Apr 01, 2014 35.24 35.27 34.83 34.99 4,330,437 -0.18(-0.51%)
Mar 31, 2014 34.83 35.37 34.71 35.17 4,720,094 +0.46(+1.32%)
Mar 28, 2014 34.58 34.83 34.47 34.71 3,843,512 +0.14(+0.40%)
Mar 27, 2014 34.21 34.67 34.01 34.57 6,126,476 +0.33(+0.97%)
Mar 26, 2014 34.31 34.46 34.15 34.24 4,218,190 -0.03(-0.10%)
Mar 25, 2014 33.91 34.34 33.69 34.27 6,774,669 +0.42(+1.25%)
Mar 24, 2014 33.92 34.22 33.83 33.85 6,179,044 -0.09(-0.27%)
Mar 21, 2014 33.98 34.44 33.80 33.94 7,829,034 +0.10(+0.29%)
Mar 20, 2014 33.90 33.98 33.54 33.84 5,406,438 -0.13(-0.39%)
Mar 19, 2014 34.83 34.89 33.93 33.97 6,031,501 -0.85(-2.43%)
Mar 18, 2014 34.99 35.05 34.75 34.82 3,060,440 -0.09(-0.26%)
Mar 17, 2014 34.86 34.99 34.59 34.91 3,347,806 +0.12(+0.36%)
Mar 14, 2014 34.64 34.97 34.54 34.79 2,871,274 +0.14(+0.40%)
Mar 13, 2014 34.40 34.78 34.30 34.65 3,450,044 +0.28(+0.83%)
Mar 12, 2014 33.76 34.37 33.72 34.36 2,935,059 +0.56(+1.64%)
Mar 11, 2014 34.23 34.27 33.71 33.81 5,074,186 -0.35(-1.04%)
Mar 10, 2014 34.24 34.41 33.99 34.16 3,598,194 -0.08(-0.24%)
Mar 07, 2014 34.07 34.28 33.76 34.24 3,578,298 +0.06(+0.16%)
Mar 06, 2014 34.55 34.63 34.15 34.19 3,030,950 -0.30(-0.87%)
Mar 05, 2014 34.79 34.92 34.45 34.49 2,927,933 -0.26(-0.74%)
Mar 04, 2014 34.78 34.94 34.63 34.74 3,612,166 +0.23(+0.66%)
Mar 03, 2014 34.69 34.85 34.46 34.52 2,915,037 -0.33(-0.96%)
Feb 28, 2014 34.65 35.01 34.63 34.85 3,841,359 +0.28(+0.80%)
Feb 27, 2014 34.86 34.97 34.44 34.57 4,273,799 -0.33(-0.94%)
Feb 26, 2014 34.91 35.09 34.72 34.90 2,930,297 +0.15(+0.42%)
Feb 25, 2014 34.83 35.11 34.66 34.75 3,455,319 -0.01(-0.02%)
Feb 24, 2014 35.11 35.31 34.74 34.76 4,066,648 -0.34(-0.97%)
Feb 21, 2014 34.97 35.33 34.96 35.10 4,292,462 +0.15(+0.44%)
Feb 20, 2014 34.77 35.24 34.57 34.95 4,536,500 +0.13(+0.38%)
Feb 19, 2014 34.88 35.24 34.77 34.81 3,377,881 -0.17(-0.48%)
Feb 18, 2014 34.82 35.06 34.77 34.98 4,433,465 +0.19(+0.56%)
Feb 14, 2014 34.40 34.79 34.79 34.79 3,328,324 +0.28(+0.82%)
Feb 13, 2014 33.88 34.53 33.84 34.50 4,035,895 +0.50(+1.47%)
Feb 12, 2014 33.70 34.00 33.60 34.00 3,899,729 +0.24(+0.70%)
Feb 11, 2014 33.45 33.87 33.43 33.77 3,166,803 +0.27(+0.81%)
Feb 10, 2014 33.27 33.52 32.99 33.49 4,486,426 +0.15(+0.46%)
Feb 07, 2014 33.15 33.36 33.05 33.34 3,669,890 +0.30(+0.90%)
Feb 06, 2014 32.93 33.06 32.79 33.04 5,252,068 +0.10(+0.32%)
Feb 05, 2014 33.21 33.23 32.83 32.94 4,920,944 -0.38(-1.13%)
Feb 04, 2014 33.37 33.39 33.00 33.32 6,210,315 +0.13(+0.39%)
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.