Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 34.98 35.24 34.95 35.13 80,287 +0.07(+0.20%)
Apr 29, 2014 34.86 35.10 34.86 35.06 9,866 +0.27(+0.78%)
Apr 28, 2014 35.20 35.20 34.58 34.79 47,291 -0.44(-1.25%)
Apr 25, 2014 35.57 35.57 35.22 35.23 8,497 -0.41(-1.15%)
Apr 24, 2014 35.73 35.90 35.62 35.64 23,618 -0.27(-0.75%)
Apr 23, 2014 35.71 35.91 35.65 35.91 34,599 +0.18(+0.50%)
Apr 22, 2014 35.46 35.83 35.39 35.73 10,099 +0.29(+0.82%)
Apr 21, 2014 35.50 35.60 35.40 35.44 11,956 -0.04(-0.11%)
Apr 17, 2014 35.65 35.48 35.48 35.48 31,800 -0.12(-0.34%)
Apr 16, 2014 35.67 35.67 35.31 35.60 17,375 +0.10(+0.28%)
Apr 15, 2014 35.23 35.60 35.03 35.50 143,138 +0.26(+0.74%)
Apr 14, 2014 35.41 35.41 34.90 35.24 30,896 +0.24(+0.69%)
Apr 11, 2014 34.97 35.28 34.69 35.00 30,576 -0.38(-1.07%)
Apr 10, 2014 36.42 36.42 35.38 35.38 328,807 -1.08(-2.96%)
Apr 09, 2014 36.43 36.46 36.19 36.46 8,966 +0.20(+0.55%)
Apr 08, 2014 36.23 36.40 36.00 36.26 42,697 +0.00(+0.00%)
Apr 07, 2014 36.72 36.72 36.14 36.26 333,380 -0.56(-1.52%)
Apr 04, 2014 37.51 37.54 36.82 36.82 106,002 -0.53(-1.42%)
Apr 03, 2014 37.26 37.36 37.16 37.35 9,326 +0.02(+0.05%)
Apr 02, 2014 37.46 37.46 37.18 37.33 26,987 +0.02(+0.05%)
Apr 01, 2014 37.35 37.36 37.14 37.31 317,566 +0.18(+0.48%)
Mar 31, 2014 37.13 37.18 37.02 37.13 91,959 +0.45(+1.23%)
Mar 28, 2014 36.67 36.91 36.53 36.68 52,346 +0.20(+0.55%)
Mar 27, 2014 36.81 37.01 36.32 36.48 16,279 -0.49(-1.33%)
Mar 26, 2014 37.48 37.48 36.95 36.97 78,783 -0.35(-0.94%)
Mar 25, 2014 37.46 37.47 37.15 37.32 175,194 +0.01(+0.03%)
Mar 24, 2014 37.56 37.65 37.15 37.31 85,271 -0.02(-0.05%)
Mar 21, 2014 38.46 39.32 37.27 37.33 58,159 -0.20(-0.53%)
Mar 20, 2014 36.77 37.67 36.77 37.53 95,692 +0.84(+2.29%)
Mar 19, 2014 36.30 36.97 36.30 36.69 60,080 +0.30(+0.82%)
Mar 18, 2014 36.27 36.41 36.27 36.39 56,101 +0.18(+0.50%)
Mar 17, 2014 35.95 36.28 35.95 36.21 24,660 +0.42(+1.17%)
Mar 14, 2014 36.07 36.18 35.70 35.79 12,114 -0.17(-0.47%)
Mar 13, 2014 36.35 36.47 35.91 35.96 33,940 -0.32(-0.88%)
Mar 12, 2014 36.22 36.28 36.02 36.28 59,902 -0.04(-0.11%)
Mar 11, 2014 36.76 36.78 36.27 36.32 23,471 -0.36(-0.98%)
Mar 10, 2014 36.62 36.70 36.49 36.68 51,161 +0.00(+0.00%)
Mar 07, 2014 36.59 36.91 36.59 36.68 42,708 +0.34(+0.94%)
Mar 06, 2014 36.34 36.44 36.33 36.34 68,349 +0.28(+0.78%)
Mar 05, 2014 35.84 36.15 35.84 36.06 33,546 +0.28(+0.78%)
Mar 04, 2014 35.50 35.80 35.50 35.78 60,250 +0.69(+1.97%)
Mar 03, 2014 35.16 35.17 34.94 35.09 53,390 -0.38(-1.07%)
Feb 28, 2014 35.35 35.67 35.25 35.47 25,925 +0.14(+0.40%)
Feb 27, 2014 35.09 35.34 35.09 35.33 15,850 +0.14(+0.38%)
Feb 26, 2014 35.15 35.20 34.91 35.20 36,726 +0.13(+0.39%)
Feb 25, 2014 35.25 35.25 35.03 35.06 24,469 -0.27(-0.76%)
Feb 24, 2014 35.11 35.46 35.11 35.33 25,713 +0.47(+1.35%)
Feb 21, 2014 34.72 35.04 34.72 34.86 24,934 +0.11(+0.32%)
Feb 20, 2014 34.59 34.77 34.40 34.75 13,103 +0.15(+0.43%)
Feb 19, 2014 35.14 35.28 34.60 34.60 83,862 -0.71(-2.01%)
Feb 18, 2014 35.41 35.44 35.31 35.31 23,624 -0.05(-0.14%)
Feb 14, 2014 35.15 35.36 35.36 35.36 11,000 +0.15(+0.43%)
Feb 13, 2014 34.87 35.21 34.82 35.21 314,191 +0.10(+0.28%)
Feb 12, 2014 35.32 35.32 35.01 35.11 11,625 -0.07(-0.20%)
Feb 11, 2014 34.90 35.25 34.79 35.18 90,198 +0.32(+0.92%)
Feb 10, 2014 34.94 34.94 34.66 34.86 67,840 +0.04(+0.11%)
Feb 07, 2014 34.76 34.83 34.54 34.82 103,232 +0.25(+0.72%)
Feb 06, 2014 34.13 34.57 34.13 34.57 80,940 +0.61(+1.79%)
Feb 05, 2014 33.90 34.02 33.72 33.96 7,960 -0.01(-0.03%)
Feb 04, 2014 33.76 34.15 33.68 33.97 177,271 +0.38(+1.13%)
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.