Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 34.21 34.29 34.02 34.21 41,809,208 -0.09(-0.27%)
Apr 29, 2014 34.80 34.88 34.20 34.30 34,982,668 -0.30(-0.88%)
Apr 28, 2014 33.99 34.96 33.95 34.61 59,708,116 +0.81(+2.41%)
Apr 25, 2014 34.12 34.45 33.66 33.80 67,176,072 +0.04(+0.13%)
Apr 24, 2014 33.65 33.85 33.28 33.75 48,887,564 +0.14(+0.43%)
Apr 23, 2014 33.86 33.86 33.42 33.61 28,777,870 -0.25(-0.75%)
Apr 22, 2014 33.84 33.99 33.73 33.86 31,744,858 +0.04(+0.13%)
Apr 21, 2014 33.98 34.00 33.69 33.82 26,215,064 -0.06(-0.17%)
Apr 17, 2014 33.88 33.88 33.88 33.88 43,327,788 -0.33(-0.97%)
Apr 16, 2014 33.92 34.22 33.79 34.21 35,416,928 +0.55(+1.64%)
Apr 15, 2014 33.31 33.84 33.07 33.66 40,109,092 +0.48(+1.45%)
Apr 14, 2014 33.12 33.37 32.94 33.18 37,783,500 -0.02(-0.07%)
Apr 11, 2014 33.02 33.69 33.02 33.20 40,545,384 -0.13(-0.38%)
Apr 10, 2014 34.24 34.46 33.10 33.33 54,103,060 -0.94(-2.74%)
Apr 09, 2014 33.81 34.34 33.77 34.27 32,169,946 +0.55(+1.63%)
Apr 08, 2014 33.66 33.81 33.19 33.72 42,384,916 +0.02(+0.05%)
Apr 07, 2014 33.84 34.10 33.65 33.70 44,313,576 -0.06(-0.18%)
Apr 04, 2014 34.93 35.05 33.57 33.76 60,711,352 -0.97(-2.78%)
Apr 03, 2014 34.96 34.96 34.47 34.73 35,408,948 -0.29(-0.82%)
Apr 02, 2014 35.09 35.28 34.86 35.01 33,740,364 -0.06(-0.17%)
Apr 01, 2014 34.85 35.22 34.78 35.07 38,325,528 +0.36(+1.05%)
Mar 31, 2014 34.24 35.14 34.21 34.71 55,293,556 +0.58(+1.71%)
Mar 28, 2014 33.69 34.41 33.60 34.13 51,338,480 +0.80(+2.39%)
Mar 27, 2014 33.65 33.85 33.31 33.33 41,491,416 -0.36(-1.08%)
Mar 26, 2014 34.28 34.47 33.53 33.69 49,265,368 -0.47(-1.36%)
Mar 25, 2014 34.43 34.71 33.84 34.16 50,791,828 -0.14(-0.40%)
Mar 24, 2014 34.16 34.41 33.75 34.29 54,400,932 +0.29(+0.85%)
Mar 21, 2014 34.48 34.67 33.88 34.01 95,339,160 -0.14(-0.42%)
Mar 20, 2014 33.24 34.42 33.23 34.15 67,723,128 +0.90(+2.70%)
Mar 19, 2014 33.42 33.49 32.95 33.25 41,497,056 -0.24(-0.71%)
Mar 18, 2014 32.40 33.79 32.36 33.49 75,447,192 +1.27(+3.94%)
Mar 17, 2014 32.09 32.53 32.00 32.22 24,074,598 +0.30(+0.93%)
Mar 14, 2014 31.88 32.29 31.76 31.92 32,116,276 -0.16(-0.50%)
Mar 13, 2014 32.53 32.56 31.87 32.08 37,947,636 -0.32(-0.99%)
Mar 12, 2014 32.01 32.54 32.00 32.41 35,987,624 +0.21(+0.66%)
Mar 11, 2014 32.07 32.37 31.94 32.19 29,737,252 +0.17(+0.53%)
Mar 10, 2014 32.17 32.19 31.94 32.03 22,383,688 -0.07(-0.21%)
Mar 07, 2014 32.41 32.48 31.92 32.09 31,408,894 -0.21(-0.66%)
Mar 06, 2014 32.30 32.38 32.08 32.30 27,802,422 +0.03(+0.11%)
Mar 05, 2014 32.39 32.41 32.12 32.27 23,876,112 -0.25(-0.78%)
Mar 04, 2014 32.35 32.58 32.24 32.53 31,648,588 +0.53(+1.67%)
Mar 03, 2014 32.11 32.29 31.75 31.99 34,887,416 -0.45(-1.38%)
Feb 28, 2014 32.16 32.57 32.03 32.44 48,674,624 +0.38(+1.19%)
Feb 27, 2014 31.71 32.08 31.53 32.06 40,012,876 +0.33(+1.04%)
Feb 26, 2014 31.82 31.96 31.49 31.73 48,419,540 -0.06(-0.19%)
Feb 25, 2014 31.85 32.05 31.63 31.79 36,213,724 -0.13(-0.40%)
Feb 24, 2014 31.98 32.16 31.90 31.92 37,728,872 -0.25(-0.76%)
Feb 21, 2014 32.13 32.47 32.06 32.16 44,911,724 +0.19(+0.61%)
Feb 20, 2014 31.81 32.07 31.67 31.97 32,482,790 +0.20(+0.64%)
Feb 19, 2014 31.52 31.97 31.51 31.76 35,127,488 +0.08(+0.24%)
Feb 18, 2014 31.86 31.99 31.68 31.69 38,773,280 +0.07(+0.21%)
Feb 14, 2014 31.43 31.62 31.62 31.62 37,368,332 +0.01(+0.03%)
Feb 13, 2014 31.38 31.82 31.38 31.61 44,777,084 +0.12(+0.37%)
Feb 12, 2014 31.39 31.60 31.35 31.49 32,185,108 +0.25(+0.79%)
Feb 11, 2014 31.00 31.32 30.98 31.25 38,172,556 +0.32(+1.02%)
Feb 10, 2014 30.79 30.93 30.50 30.93 31,772,232 +0.20(+0.66%)
Feb 07, 2014 30.53 30.75 30.27 30.73 39,677,128 +0.32(+1.05%)
Feb 06, 2014 30.09 30.47 30.00 30.41 41,749,944 +0.30(+1.01%)
Feb 05, 2014 30.50 30.65 30.09 30.11 66,346,228 -0.45(-1.46%)
Feb 04, 2014 31.07 31.25 30.47 30.55 65,010,780 -0.11(-0.36%)
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.