Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 34.31 34.48 34.10 34.41 213,234 +0.22(+0.64%)
Mar 28, 2014 34.00 34.36 33.93 34.19 256,524 +0.20(+0.59%)
Mar 27, 2014 33.49 34.00 33.45 33.99 283,920 +0.50(+1.49%)
Mar 26, 2014 33.26 33.56 33.21 33.49 178,248 +0.18(+0.54%)
Mar 25, 2014 33.70 33.74 33.27 33.31 238,197 -0.35(-1.04%)
Mar 24, 2014 33.51 33.80 33.48 33.66 219,907 +0.23(+0.69%)
Mar 21, 2014 33.45 33.99 33.43 33.43 895,503 -0.03(-0.09%)
Mar 20, 2014 33.88 33.91 33.30 33.46 423,099 -0.48(-1.41%)
Mar 19, 2014 33.92 34.00 33.86 33.94 208,850 -0.06(-0.18%)
Mar 18, 2014 33.88 34.02 33.73 34.00 206,041 +0.16(+0.47%)
Mar 17, 2014 33.48 33.85 33.47 33.84 180,326 +0.34(+1.01%)
Mar 14, 2014 33.40 33.72 33.32 33.50 188,265 +0.05(+0.15%)
Mar 13, 2014 33.39 33.49 33.24 33.45 172,841 +0.19(+0.57%)
Mar 12, 2014 32.95 33.38 32.83 33.26 241,770 +0.24(+0.73%)
Mar 11, 2014 32.88 33.30 32.76 33.02 244,277 +0.10(+0.30%)
Mar 10, 2014 33.01 33.07 32.73 32.92 154,009 -0.05(-0.15%)
Mar 07, 2014 32.85 33.15 32.78 32.97 270,394 +0.21(+0.64%)
Mar 06, 2014 32.70 32.92 32.58 32.76 189,325 +0.07(+0.21%)
Mar 05, 2014 32.53 32.95 32.46 32.69 253,555 +0.24(+0.74%)
Mar 04, 2014 32.60 32.60 32.30 32.45 349,959 -0.04(-0.12%)
Mar 03, 2014 32.39 32.55 32.21 32.49 248,597 +0.05(+0.15%)
Feb 28, 2014 32.70 32.81 32.39 32.44 368,275 -0.28(-0.86%)
Feb 27, 2014 32.81 32.92 32.63 32.72 254,366 -0.05(-0.15%)
Feb 26, 2014 32.80 32.99 32.71 32.77 195,449 +0.05(+0.15%)
Feb 25, 2014 32.80 32.89 32.69 32.72 279,849 -0.19(-0.58%)
Feb 24, 2014 32.80 32.95 32.66 32.91 241,733 +0.01(+0.03%)
Feb 21, 2014 32.76 32.99 32.75 32.90 319,770 +0.08(+0.24%)
Feb 20, 2014 32.93 33.00 32.62 32.82 351,931 -0.16(-0.49%)
Feb 19, 2014 33.13 33.13 32.90 32.98 332,864 -0.08(-0.24%)
Feb 18, 2014 32.74 33.16 32.74 33.06 475,834 +0.41(+1.26%)
Feb 14, 2014 32.65 32.65 32.65 0 +0.08(+0.25%)
Feb 13, 2014 32.49 32.78 32.45 32.57 409,352 +0.13(+0.40%)
Feb 12, 2014 32.47 32.78 32.41 32.44 447,826 +0.09(+0.28%)
Feb 11, 2014 32.00 32.68 32.00 32.35 576,351 +0.39(+1.22%)
Feb 10, 2014 32.32 32.75 31.78 31.96 726,551 -0.24(-0.75%)
Feb 07, 2014 31.65 32.20 31.62 32.20 632,728 +0.66(+2.09%)
Feb 06, 2014 31.21 31.63 31.10 31.54 323,117 +0.27(+0.86%)
Feb 05, 2014 31.12 31.34 30.98 31.27 250,654 +0.07(+0.22%)
Feb 04, 2014 31.20 31.20 30.95 31.20 349,820 -0.01(-0.03%)
Feb 03, 2014 31.40 31.49 31.03 31.21 394,628 -0.16(-0.51%)
Jan 31, 2014 31.02 31.49 31.02 31.37 497,346 +0.24(+0.77%)
Jan 30, 2014 31.10 31.24 30.88 31.13 547,020 -0.20(-0.64%)
Jan 29, 2014 31.47 31.51 31.21 31.33 459,725 -0.13(-0.41%)
Jan 28, 2014 31.51 31.61 31.36 31.46 304,152 -0.05(-0.16%)
Jan 27, 2014 31.73 31.77 31.34 31.51 328,588 -0.19(-0.60%)
Jan 24, 2014 31.29 31.77 31.23 31.70 430,884 +0.38(+1.21%)
Jan 23, 2014 31.45 31.45 31.25 31.32 179,013 -0.13(-0.41%)
Jan 22, 2014 31.47 31.61 31.21 31.45 307,922 +0.04(+0.13%)
Jan 21, 2014 31.27 31.60 31.27 31.41 352,607 +0.07(+0.22%)
Jan 20, 2014 31.11 31.49 31.11 31.34 186,812 +0.20(+0.64%)
Jan 17, 2014 31.30 31.31 31.07 31.14 246,853 -0.15(-0.48%)
Jan 16, 2014 31.22 31.29 31.07 31.29 498,750 +0.13(+0.42%)
Jan 15, 2014 31.15 31.23 31.05 31.16 295,568 +0.01(+0.03%)
Jan 14, 2014 31.30 31.30 31.00 31.15 277,692 -0.07(-0.22%)
Jan 13, 2014 31.26 31.40 31.04 31.22 276,244 +0.03(+0.10%)
Jan 10, 2014 30.85 31.23 30.83 31.19 459,140 +0.40(+1.30%)
Jan 09, 2014 30.75 30.85 30.60 30.79 287,338 +0.12(+0.39%)
Jan 08, 2014 30.60 30.74 30.50 30.67 342,847 -0.03(-0.10%)
Jan 07, 2014 30.61 30.84 30.50 30.70 452,883 +0.00(+0.00%)
Jan 06, 2014 30.71 30.74 30.51 30.70 251,449 +0.06(+0.20%)
Jan 03, 2014 30.50 30.82 30.50 30.64 214,193 +0.06(+0.20%)
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.