Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 34.09 34.17 33.89 34.09 41,960,112 -0.09(-0.27%)
Apr 29, 2014 34.68 34.75 34.08 34.18 35,108,932 -0.30(-0.88%)
Apr 28, 2014 33.87 34.84 33.83 34.48 59,923,624 +0.81(+2.41%)
Apr 25, 2014 33.99 34.32 33.54 33.67 67,418,536 +0.04(+0.13%)
Apr 24, 2014 33.53 33.72 33.16 33.63 49,064,016 +0.14(+0.43%)
Apr 23, 2014 33.74 33.74 33.30 33.49 28,881,740 -0.25(-0.75%)
Apr 22, 2014 33.72 33.87 33.61 33.74 31,859,436 +0.04(+0.13%)
Apr 21, 2014 33.86 33.88 33.57 33.70 26,309,684 -0.06(-0.18%)
Apr 17, 2014 33.76 33.76 33.76 33.76 43,484,176 -0.33(-0.97%)
Apr 16, 2014 33.80 34.10 33.67 34.09 35,544,764 +0.55(+1.64%)
Apr 15, 2014 33.19 33.72 32.95 33.54 40,253,860 +0.48(+1.45%)
Apr 14, 2014 33.00 33.25 32.82 33.06 37,919,872 -0.02(-0.07%)
Apr 11, 2014 32.91 33.57 32.91 33.08 40,691,728 -0.13(-0.38%)
Apr 10, 2014 34.12 34.33 32.98 33.21 54,298,336 -0.94(-2.74%)
Apr 09, 2014 33.69 34.21 33.65 34.15 32,286,060 +0.55(+1.63%)
Apr 08, 2014 33.54 33.69 33.07 33.60 42,537,900 +0.02(+0.05%)
Apr 07, 2014 33.72 33.98 33.53 33.58 44,473,520 -0.06(-0.18%)
Apr 04, 2014 34.80 34.92 33.45 33.64 60,930,484 -0.96(-2.78%)
Apr 03, 2014 34.84 34.84 34.35 34.60 35,536,752 -0.29(-0.82%)
Apr 02, 2014 34.96 35.15 34.74 34.89 33,862,148 -0.06(-0.17%)
Apr 01, 2014 34.72 35.09 34.65 34.95 38,463,860 +0.36(+1.05%)
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%)
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.