Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 39.54 40.07 39.50 40.02 12,660,435 +0.56(+1.41%)
Mar 28, 2014 39.62 40.15 39.31 39.46 12,710,985 +0.18(+0.45%)
Mar 27, 2014 39.40 39.55 39.00 39.29 15,676,243 -0.20(-0.52%)
Mar 26, 2014 39.07 39.80 39.05 39.49 18,478,148 +0.59(+1.50%)
Mar 25, 2014 37.98 39.11 37.93 38.90 20,024,394 +0.99(+2.62%)
Mar 24, 2014 38.67 38.67 37.76 37.91 21,988,326 -0.62(-1.61%)
Mar 21, 2014 39.83 39.90 38.50 38.53 33,230,324 -0.66(-1.67%)
Mar 20, 2014 39.36 39.39 38.99 39.19 12,001,765 -0.28(-0.71%)
Mar 19, 2014 39.96 40.12 39.22 39.47 14,254,106 -0.26(-0.66%)
Mar 18, 2014 39.69 39.87 39.59 39.73 9,964,631 +0.07(+0.18%)
Mar 17, 2014 39.44 39.79 39.44 39.66 13,649,570 +0.39(+1.01%)
Mar 14, 2014 39.14 39.49 38.96 39.26 17,190,252 -0.06(-0.16%)
Mar 13, 2014 39.91 40.03 39.28 39.33 14,355,444 -0.42(-1.06%)
Mar 12, 2014 39.46 39.83 39.37 39.75 13,571,470 +0.08(+0.21%)
Mar 11, 2014 40.16 40.19 39.58 39.67 15,556,764 -0.44(-1.10%)
Mar 10, 2014 40.19 40.32 39.88 40.11 10,551,766 -0.11(-0.26%)
Mar 07, 2014 40.13 40.28 39.95 40.21 15,198,046 +0.15(+0.37%)
Mar 06, 2014 39.93 40.34 39.89 40.07 15,156,538 +0.27(+0.67%)
Mar 05, 2014 40.16 40.19 39.55 39.80 12,820,239 -0.13(-0.32%)
Mar 04, 2014 39.91 40.16 39.82 39.93 15,714,770 +0.45(+1.13%)
Mar 03, 2014 39.25 39.72 39.15 39.48 14,036,927 -0.40(-1.00%)
Feb 28, 2014 39.69 40.20 39.64 39.88 16,989,202 +0.23(+0.58%)
Feb 27, 2014 39.35 39.65 39.18 39.65 12,941,656 +0.27(+0.69%)
Feb 26, 2014 39.18 39.50 39.13 39.37 14,490,879 +0.25(+0.64%)
Feb 25, 2014 39.27 39.46 39.04 39.12 12,167,362 -0.19(-0.48%)
Feb 24, 2014 39.20 39.70 39.20 39.31 15,738,592 +0.11(+0.27%)
Feb 21, 2014 39.08 39.42 39.06 39.20 16,673,346 +0.15(+0.39%)
Feb 20, 2014 38.56 39.18 38.51 39.05 14,471,369 +0.54(+1.40%)
Feb 19, 2014 38.79 38.95 38.48 38.51 14,716,001 -0.45(-1.17%)
Feb 18, 2014 38.64 39.13 38.58 38.97 16,008,029 +0.17(+0.45%)
Feb 14, 2014 38.45 38.79 38.79 38.79 12,407,774 +0.24(+0.62%)
Feb 13, 2014 38.10 38.63 38.07 38.55 14,638,697 +0.07(+0.18%)
Feb 12, 2014 38.79 38.97 38.38 38.48 19,477,288 -0.49(-1.26%)
Feb 11, 2014 38.28 39.01 38.09 38.97 21,941,238 +0.57(+1.48%)
Feb 10, 2014 37.99 38.48 37.94 38.41 15,162,555 +0.08(+0.22%)
Feb 07, 2014 37.54 38.36 37.39 38.32 20,791,026 +0.70(+1.86%)
Feb 06, 2014 37.27 37.69 36.94 37.62 17,485,752 +0.17(+0.45%)
Feb 05, 2014 37.98 38.62 37.18 37.46 35,022,440 +0.01(+0.04%)
Feb 04, 2014 36.80 37.45 36.66 37.44 25,984,674 +1.00(+2.75%)
Feb 03, 2014 37.02 37.19 36.33 36.44 22,133,212 -0.62(-1.68%)
Jan 31, 2014 37.30 37.42 36.92 37.06 23,281,672 -0.38(-1.01%)
Jan 30, 2014 36.71 37.55 36.65 37.44 24,825,656 +0.91(+2.49%)
Jan 29, 2014 36.88 36.97 36.23 36.53 27,647,726 -0.46(-1.25%)
Jan 28, 2014 36.64 37.15 36.54 36.99 21,544,890 +0.24(+0.65%)
Jan 27, 2014 36.99 37.85 36.76 36.76 44,306,304 +0.38(+1.06%)
Jan 24, 2014 35.87 36.50 35.78 36.37 26,205,300 +0.27(+0.74%)
Jan 23, 2014 35.83 36.21 35.59 36.11 22,691,562 +0.17(+0.49%)
Jan 22, 2014 36.22 36.37 35.88 35.93 15,225,673 -0.34(-0.93%)
Jan 21, 2014 36.41 36.56 36.18 36.27 15,753,707 -0.08(-0.23%)
Jan 17, 2014 36.82 36.35 36.35 36.35 23,950,910 -0.38(-1.05%)
Jan 16, 2014 36.49 37.07 36.46 36.73 11,094,792 -0.01(-0.04%)
Jan 15, 2014 37.08 37.01 36.63 36.75 14,986,737 -0.34(-0.91%)
Jan 14, 2014 36.76 37.15 36.50 37.08 30,278,158 -0.08(-0.23%)
Jan 13, 2014 35.62 37.39 35.54 37.17 53,288,712 +2.27(+6.50%)
Jan 10, 2014 34.87 35.03 34.64 34.90 11,651,743 +0.25(+0.73%)
Jan 09, 2014 34.86 34.99 34.52 34.65 13,324,527 -0.19(-0.54%)
Jan 08, 2014 35.06 35.08 34.71 34.84 19,573,130 -0.22(-0.64%)
Jan 07, 2014 34.96 35.27 34.94 35.06 14,285,178 +0.26(+0.74%)
Jan 06, 2014 34.85 35.08 34.64 34.80 14,191,623 +0.01(+0.02%)
Jan 03, 2014 34.63 34.99 34.61 34.80 9,196,742 +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.