Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 39.39 39.91 39.35 39.86 12,709,671 +0.55(+1.41%)
Mar 28, 2014 39.47 40.00 39.16 39.31 12,760,418 +0.18(+0.45%)
Mar 27, 2014 39.25 39.40 38.85 39.13 15,737,206 -0.20(-0.52%)
Mar 26, 2014 38.92 39.65 38.89 39.34 18,550,008 +0.58(+1.50%)
Mar 25, 2014 37.83 38.96 37.78 38.75 20,102,268 +0.99(+2.62%)
Mar 24, 2014 38.52 38.52 37.62 37.76 22,073,838 -0.62(-1.61%)
Mar 21, 2014 39.67 39.74 38.35 38.38 33,359,554 -0.65(-1.67%)
Mar 20, 2014 39.20 39.24 38.84 39.03 12,048,439 -0.28(-0.71%)
Mar 19, 2014 39.80 39.96 39.07 39.32 14,309,539 -0.26(-0.66%)
Mar 18, 2014 39.54 39.72 39.44 39.58 10,003,383 +0.07(+0.18%)
Mar 17, 2014 39.29 39.64 39.29 39.51 13,702,652 +0.39(+1.01%)
Mar 14, 2014 38.99 39.34 38.81 39.11 17,257,104 -0.06(-0.16%)
Mar 13, 2014 39.75 39.88 39.13 39.18 14,411,271 -0.41(-1.03%)
Mar 12, 2014 39.29 39.67 39.20 39.58 13,629,119 +0.08(+0.21%)
Mar 11, 2014 39.99 40.02 39.42 39.50 15,622,846 -0.44(-1.10%)
Mar 10, 2014 40.02 40.15 39.72 39.94 10,596,588 -0.10(-0.26%)
Mar 07, 2014 39.96 40.11 39.78 40.04 15,262,604 +0.15(+0.37%)
Mar 06, 2014 39.76 40.17 39.72 39.90 15,220,920 +0.26(+0.67%)
Mar 05, 2014 39.99 40.02 39.38 39.63 12,874,697 -0.13(-0.32%)
Mar 04, 2014 39.74 39.99 39.65 39.76 15,781,523 +0.45(+1.13%)
Mar 03, 2014 39.09 39.55 38.98 39.31 14,096,553 -0.40(-1.00%)
Feb 28, 2014 39.53 40.03 39.47 39.71 17,061,370 +0.23(+0.58%)
Feb 27, 2014 39.19 39.49 39.02 39.48 12,996,630 +0.27(+0.69%)
Feb 26, 2014 39.02 39.33 38.96 39.21 14,552,434 +0.25(+0.64%)
Feb 25, 2014 39.11 39.29 38.88 38.96 12,219,046 -0.19(-0.48%)
Feb 24, 2014 39.04 39.53 39.04 39.14 15,805,447 +0.10(+0.27%)
Feb 21, 2014 38.91 39.26 38.89 39.04 16,744,171 +0.15(+0.39%)
Feb 20, 2014 38.40 39.02 38.34 38.89 14,532,840 +0.54(+1.40%)
Feb 19, 2014 38.63 38.78 38.31 38.35 14,778,512 -0.45(-1.17%)
Feb 18, 2014 38.47 38.97 38.41 38.80 16,076,028 +0.17(+0.45%)
Feb 14, 2014 38.29 38.63 38.63 38.63 12,460,480 +0.24(+0.62%)
Feb 13, 2014 37.94 38.47 37.91 38.39 14,700,879 +0.07(+0.18%)
Feb 12, 2014 38.63 38.80 38.22 38.32 19,560,022 -0.49(-1.26%)
Feb 11, 2014 38.12 38.84 37.93 38.81 22,034,440 +0.56(+1.48%)
Feb 10, 2014 37.83 38.32 37.78 38.24 15,226,962 +0.08(+0.22%)
Feb 07, 2014 37.38 38.20 37.23 38.16 20,879,342 +0.70(+1.86%)
Feb 06, 2014 37.11 37.53 36.79 37.46 17,560,028 +0.17(+0.45%)
Feb 05, 2014 37.82 38.46 37.03 37.30 35,171,208 +0.01(+0.04%)
Feb 04, 2014 36.64 37.29 36.51 37.28 26,095,052 +1.00(+2.75%)
Feb 03, 2014 36.87 37.03 36.18 36.29 22,227,228 -0.62(-1.68%)
Jan 31, 2014 37.14 37.26 36.76 36.91 23,380,568 -0.38(-1.01%)
Jan 30, 2014 36.55 37.39 36.50 37.28 24,931,110 +0.91(+2.49%)
Jan 29, 2014 36.72 36.82 36.08 36.38 27,765,168 -0.46(-1.25%)
Jan 28, 2014 36.49 36.99 36.38 36.84 21,636,408 +0.24(+0.65%)
Jan 27, 2014 36.83 37.69 36.60 36.60 44,494,508 +0.38(+1.06%)
Jan 24, 2014 35.72 36.35 35.63 36.22 26,316,616 +0.26(+0.74%)
Jan 23, 2014 35.68 36.06 35.44 35.95 22,787,952 +0.17(+0.49%)
Jan 22, 2014 36.07 36.22 35.73 35.78 15,290,349 -0.33(-0.93%)
Jan 21, 2014 36.25 36.41 36.03 36.11 15,820,626 -0.08(-0.23%)
Jan 17, 2014 36.66 36.20 36.20 36.20 24,052,648 -0.38(-1.05%)
Jan 16, 2014 36.34 36.91 36.30 36.58 11,141,920 -0.01(-0.04%)
Jan 15, 2014 36.93 36.86 36.48 36.59 15,050,398 -0.33(-0.91%)
Jan 14, 2014 36.60 37.00 36.35 36.93 30,406,774 -0.08(-0.23%)
Jan 13, 2014 35.46 37.23 35.39 37.01 53,515,072 +2.26(+6.50%)
Jan 10, 2014 34.72 34.89 34.49 34.75 11,701,237 +0.25(+0.73%)
Jan 09, 2014 34.71 34.84 34.38 34.50 13,381,126 -0.19(-0.54%)
Jan 08, 2014 34.91 34.94 34.56 34.69 19,656,272 -0.22(-0.64%)
Jan 07, 2014 34.81 35.12 34.80 34.91 14,345,859 +0.26(+0.74%)
Jan 06, 2014 34.71 34.94 34.50 34.66 14,251,906 +0.01(+0.02%)
Jan 03, 2014 34.48 34.84 34.46 34.65 9,235,808 +0.17(+0.48%)
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.