Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.83 36.84 36.80 36.82 2,684,326 +0.04(+0.12%)
Mar 28, 2014 36.77 36.80 36.74 36.77 1,982,149 +0.04(+0.12%)
Mar 27, 2014 36.76 36.76 36.68 36.73 3,258,452 +0.02(+0.05%)
Mar 26, 2014 36.77 36.81 36.71 36.71 3,821,127 -0.03(-0.07%)
Mar 25, 2014 36.74 36.77 36.72 36.74 2,798,181 +0.02(+0.05%)
Mar 24, 2014 36.72 36.73 36.65 36.72 3,359,758 +0.08(+0.22%)
Mar 21, 2014 36.68 36.71 36.61 36.64 3,767,025 -0.04(-0.10%)
Mar 20, 2014 36.52 36.68 36.52 36.68 3,764,978 +0.12(+0.34%)
Mar 19, 2014 36.71 36.72 36.51 36.55 8,961,820 -0.12(-0.34%)
Mar 18, 2014 36.62 36.70 36.60 36.68 3,598,263 +0.12(+0.32%)
Mar 17, 2014 36.58 36.62 36.56 36.56 3,143,891 +0.04(+0.10%)
Mar 14, 2014 36.54 36.60 36.52 36.52 3,141,217 -0.05(-0.15%)
Mar 13, 2014 36.65 36.66 36.52 36.58 6,635,798 -0.05(-0.15%)
Mar 12, 2014 36.62 36.66 36.59 36.63 4,162,852 +0.01(+0.02%)
Mar 11, 2014 36.64 36.67 36.59 36.62 2,875,735 +0.02(+0.05%)
Mar 10, 2014 36.60 36.63 36.58 36.60 4,416,401 -0.02(-0.05%)
Mar 07, 2014 36.71 36.73 36.60 36.62 8,596,956 -0.11(-0.29%)
Mar 06, 2014 36.81 36.84 36.73 36.73 1,959,246 -0.09(-0.24%)
Mar 05, 2014 36.85 36.85 36.78 36.82 4,214,837 -0.03(-0.07%)
Mar 04, 2014 36.81 36.85 36.79 36.84 3,482,197 +0.09(+0.24%)
Mar 03, 2014 36.75 36.77 36.62 36.76 4,853,855 +0.29(+0.80%)
Feb 28, 2014 36.40 36.47 36.35 36.47 2,954,955 +0.09(+0.24%)
Feb 27, 2014 36.33 36.39 36.32 36.38 1,982,746 +0.07(+0.19%)
Feb 26, 2014 36.32 36.33 36.27 36.31 3,538,764 +0.04(+0.10%)
Feb 25, 2014 36.25 36.31 36.04 36.27 6,445,775 +0.08(+0.22%)
Feb 24, 2014 36.18 36.25 36.13 36.19 3,301,362 +0.06(+0.17%)
Feb 21, 2014 36.13 36.16 36.11 36.13 2,480,929 +0.06(+0.17%)
Feb 20, 2014 36.02 36.11 35.97 36.07 4,486,899 +0.11(+0.29%)
Feb 19, 2014 36.04 36.07 35.96 35.96 5,581,386 -0.04(-0.10%)
Feb 18, 2014 36.00 36.04 35.96 36.00 6,874,323 +0.04(+0.10%)
Feb 14, 2014 35.91 35.96 35.96 35.96 2,279,723 +0.07(+0.20%)
Feb 13, 2014 35.84 35.93 35.82 35.89 3,468,173 +0.06(+0.17%)
Feb 12, 2014 35.89 35.89 35.82 35.83 2,541,522 -0.03(-0.07%)
Feb 11, 2014 35.79 35.88 35.77 35.86 6,774,845 +0.09(+0.25%)
Feb 10, 2014 35.77 35.81 35.73 35.77 5,812,474 +0.01(+0.02%)
Feb 07, 2014 35.71 35.77 35.66 35.76 8,557,928 +0.16(+0.44%)
Feb 06, 2014 35.57 35.62 35.51 35.60 3,258,751 +0.11(+0.32%)
Feb 05, 2014 35.53 35.54 35.46 35.49 7,677,980 +0.01(+0.02%)
Feb 04, 2014 35.56 35.60 35.48 35.48 7,040,415 -0.01(-0.02%)
Feb 03, 2014 35.67 35.67 35.45 35.49 8,191,226 +0.20(+0.56%)
Jan 31, 2014 35.25 35.33 35.22 35.29 9,775,279 -0.02(-0.05%)
Jan 30, 2014 35.29 35.34 35.24 35.31 8,087,238 +0.08(+0.22%)
Jan 29, 2014 35.25 35.26 35.19 35.23 6,457,954 -0.07(-0.20%)
Jan 28, 2014 35.16 35.34 35.14 35.30 7,148,941 +0.20(+0.57%)
Jan 27, 2014 35.22 35.23 35.10 35.10 8,093,277 -0.02(-0.05%)
Jan 24, 2014 35.29 35.30 35.10 35.12 8,436,675 -0.26(-0.73%)
Jan 23, 2014 35.41 35.41 35.35 35.38 3,684,755 -0.03(-0.07%)
Jan 22, 2014 35.42 35.45 35.35 35.41 5,199,588 -0.03(-0.07%)
Jan 21, 2014 35.41 35.45 35.40 35.43 2,206,278 +0.01(+0.02%)
Jan 17, 2014 35.41 35.42 35.42 35.42 3,232,558 +0.03(+0.10%)
Jan 16, 2014 35.39 35.40 35.36 35.39 3,074,885 +0.01(+0.02%)
Jan 15, 2014 35.32 35.39 35.32 35.38 4,270,593 +0.06(+0.17%)
Jan 14, 2014 35.31 35.34 35.26 35.32 5,256,223 +0.03(+0.10%)
Jan 13, 2014 35.33 35.34 35.26 35.29 4,315,954 -0.01(-0.02%)
Jan 10, 2014 35.29 35.31 35.24 35.29 5,134,177 +0.09(+0.25%)
Jan 09, 2014 35.22 35.22 35.16 35.21 3,825,914 +0.04(+0.12%)
Jan 08, 2014 35.15 35.19 35.15 35.16 4,746,163 -0.00(-0.01%)
Jan 07, 2014 35.18 35.21 35.16 35.17 3,855,925 +0.00(+0.01%)
Jan 06, 2014 35.16 35.19 35.12 35.16 3,805,639 +0.07(+0.20%)
Jan 03, 2014 35.11 35.15 35.08 35.09 2,648,783 +0.03(+0.07%)
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.