Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 34.11 35.02 34.09 34.59 55,493,128 +0.58(+1.71%)
Mar 28, 2014 33.57 34.29 33.48 34.00 51,523,780 +0.79(+2.39%)
Mar 27, 2014 33.53 33.72 33.19 33.21 41,641,176 -0.36(-1.08%)
Mar 26, 2014 34.15 34.34 33.41 33.57 49,443,188 -0.46(-1.36%)
Mar 25, 2014 34.31 34.59 33.72 34.04 50,975,152 -0.14(-0.40%)
Mar 24, 2014 34.04 34.29 33.63 34.17 54,597,288 +0.29(+0.85%)
Mar 21, 2014 34.36 34.54 33.76 33.88 95,683,280 -0.14(-0.42%)
Mar 20, 2014 33.12 34.30 33.11 34.03 67,967,560 +0.89(+2.70%)
Mar 19, 2014 33.30 33.37 32.83 33.13 41,646,836 -0.24(-0.71%)
Mar 18, 2014 32.28 33.67 32.25 33.37 75,719,504 +1.27(+3.94%)
Mar 17, 2014 31.98 32.41 31.89 32.10 24,161,492 +0.30(+0.93%)
Mar 14, 2014 31.77 32.18 31.65 31.81 32,232,196 -0.16(-0.50%)
Mar 13, 2014 32.42 32.44 31.76 31.97 38,084,600 -0.32(-0.99%)
Mar 12, 2014 31.89 32.42 31.89 32.29 36,117,516 +0.21(+0.66%)
Mar 11, 2014 31.95 32.26 31.83 32.08 29,844,584 +0.17(+0.53%)
Mar 10, 2014 32.05 32.07 31.83 31.91 22,464,480 -0.07(-0.21%)
Mar 07, 2014 32.30 32.37 31.80 31.98 31,522,260 -0.21(-0.66%)
Mar 06, 2014 32.18 32.26 31.97 32.19 27,902,772 +0.03(+0.10%)
Mar 05, 2014 32.27 32.29 32.00 32.16 23,962,290 -0.25(-0.78%)
Mar 04, 2014 32.23 32.47 32.12 32.41 31,762,820 +0.53(+1.67%)
Mar 03, 2014 31.99 32.17 31.64 31.88 35,013,340 -0.45(-1.38%)
Feb 28, 2014 32.05 32.45 31.91 32.32 48,850,308 +0.38(+1.19%)
Feb 27, 2014 31.60 31.97 31.41 31.94 40,157,300 +0.33(+1.04%)
Feb 26, 2014 31.71 31.84 31.38 31.61 48,594,304 -0.06(-0.19%)
Feb 25, 2014 31.73 31.94 31.51 31.67 36,344,432 -0.13(-0.40%)
Feb 24, 2014 31.87 32.04 31.78 31.80 37,865,052 -0.24(-0.76%)
Feb 21, 2014 32.01 32.36 31.94 32.05 45,073,828 +0.19(+0.61%)
Feb 20, 2014 31.70 31.95 31.55 31.85 32,600,032 +0.20(+0.64%)
Feb 19, 2014 31.40 31.85 31.40 31.65 35,254,276 +0.08(+0.24%)
Feb 18, 2014 31.75 31.88 31.56 31.57 38,913,224 +0.07(+0.21%)
Feb 14, 2014 31.31 31.51 31.51 31.51 37,503,208 +0.01(+0.03%)
Feb 13, 2014 31.26 31.71 31.26 31.50 44,938,700 +0.12(+0.37%)
Feb 12, 2014 31.28 31.49 31.24 31.38 32,301,274 +0.25(+0.79%)
Feb 11, 2014 30.89 31.20 30.87 31.13 38,310,332 +0.31(+1.02%)
Feb 10, 2014 30.68 30.82 30.39 30.82 31,886,908 +0.20(+0.66%)
Feb 07, 2014 30.42 30.64 30.16 30.62 39,820,336 +0.32(+1.05%)
Feb 06, 2014 29.98 30.36 29.89 30.30 41,900,632 +0.30(+1.01%)
Feb 05, 2014 30.39 30.54 29.98 30.00 66,585,692 -0.44(-1.46%)
Feb 04, 2014 30.96 31.14 30.36 30.44 65,245,424 -0.11(-0.36%)
Feb 03, 2014 31.61 31.81 30.51 30.55 76,208,608 -1.14(-3.59%)
Jan 31, 2014 30.94 31.73 30.62 31.69 111,277,624 +0.82(+2.66%)
Jan 30, 2014 30.81 30.89 30.34 30.87 40,955,356 +0.17(+0.55%)
Jan 29, 2014 30.13 30.89 30.06 30.70 62,572,756 +0.33(+1.08%)
Jan 28, 2014 30.25 30.48 29.94 30.37 43,176,908 +0.20(+0.67%)
Jan 27, 2014 30.88 30.89 30.13 30.17 52,954,664 -0.65(-2.11%)
Jan 24, 2014 31.36 31.45 30.60 30.82 92,006,368 +0.63(+2.08%)
Jan 23, 2014 30.22 30.26 29.75 30.19 51,204,088 +0.10(+0.35%)
Jan 22, 2014 30.37 30.42 29.94 30.09 26,114,904 -0.20(-0.66%)
Jan 21, 2014 30.84 30.84 30.20 30.29 37,141,716 -0.18(-0.58%)
Jan 17, 2014 30.84 30.47 30.47 30.47 55,247,300 -0.43(-1.38%)
Jan 16, 2014 30.73 30.99 30.41 30.89 45,382,468 +0.11(+0.35%)
Jan 15, 2014 29.96 30.81 29.96 30.79 53,477,048 +0.82(+2.74%)
Jan 14, 2014 29.09 30.05 29.00 29.96 49,688,372 +0.67(+2.29%)
Jan 13, 2014 30.14 30.17 29.17 29.29 54,801,724 -0.89(-2.94%)
Jan 10, 2014 30.06 30.27 29.94 30.18 48,430,592 +0.43(+1.44%)
Jan 09, 2014 30.05 30.07 29.65 29.75 43,595,900 -0.19(-0.64%)
Jan 08, 2014 30.15 30.27 29.80 29.95 71,596,344 -0.54(-1.79%)
Jan 07, 2014 30.42 30.56 30.32 30.49 42,380,528 +0.23(+0.78%)
Jan 06, 2014 30.86 30.89 30.24 30.26 52,020,244 -0.65(-2.11%)
Jan 03, 2014 31.15 31.17 30.65 30.91 37,177,576 -0.21(-0.67%)
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.