Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 37.73 37.83 37.10 37.44 1,807,631 -0.18(-0.48%)
Feb 27, 2014 38.11 38.50 37.31 37.62 2,078,533 -0.28(-0.74%)
Feb 26, 2014 37.05 37.99 37.02 37.90 2,254,136 +1.11(+3.02%)
Feb 25, 2014 36.28 37.04 35.75 36.79 2,339,531 +0.57(+1.57%)
Feb 24, 2014 35.94 36.62 35.92 36.22 959,215 +0.30(+0.84%)
Feb 21, 2014 35.86 36.14 35.70 35.92 1,165,104 +0.17(+0.48%)
Feb 20, 2014 36.32 36.46 35.57 35.75 1,840,216 -0.57(-1.57%)
Feb 19, 2014 36.36 36.58 36.11 36.32 1,734,181 +0.01(+0.03%)
Feb 18, 2014 35.02 36.38 35.02 36.31 2,086,773 +0.46(+1.28%)
Feb 14, 2014 35.92 35.85 35.85 35.85 1,287,000 -0.18(-0.50%)
Feb 13, 2014 34.99 36.03 34.86 36.03 1,713,864 +0.78(+2.21%)
Feb 12, 2014 35.78 35.84 34.99 35.25 2,845,125 -0.36(-1.01%)
Feb 11, 2014 35.88 36.29 35.54 35.61 4,459,012 -1.03(-2.81%)
Feb 10, 2014 37.13 37.20 36.38 36.64 3,127,961 +0.40(+1.10%)
Feb 07, 2014 35.01 36.30 34.91 36.24 2,145,976 +0.64(+1.80%)
Feb 06, 2014 34.75 35.85 34.60 35.60 1,449,368 +0.88(+2.53%)
Feb 05, 2014 34.64 34.84 34.25 34.72 1,614,732 -0.05(-0.14%)
Feb 04, 2014 34.39 34.85 33.95 34.77 3,482,500 +0.49(+1.43%)
Feb 03, 2014 35.89 35.98 34.20 34.28 3,567,529 -1.54(-4.30%)
Jan 31, 2014 35.52 36.03 35.42 35.82 1,437,251 -0.14(-0.39%)
Jan 30, 2014 35.68 36.24 35.50 35.96 1,363,888 +0.55(+1.55%)
Jan 29, 2014 35.76 35.92 35.30 35.41 1,726,795 -0.43(-1.20%)
Jan 28, 2014 36.23 36.51 35.75 35.84 1,748,163 -0.44(-1.21%)
Jan 27, 2014 36.52 36.74 35.98 36.28 2,465,904 +0.28(+0.78%)
Jan 24, 2014 36.32 36.40 35.90 36.00 1,351,227 -0.52(-1.42%)
Jan 23, 2014 36.74 36.91 36.42 36.52 1,598,413 -0.36(-0.98%)
Jan 22, 2014 36.82 36.95 36.67 36.88 999,077 -0.01(-0.03%)
Jan 21, 2014 37.27 37.30 36.73 36.89 1,453,387 -0.13(-0.35%)
Jan 17, 2014 36.87 37.02 37.02 37.02 1,809,100 +0.24(+0.65%)
Jan 16, 2014 37.01 37.06 36.40 36.78 1,864,671 -0.35(-0.94%)
Jan 15, 2014 37.13 37.56 37.03 37.13 1,454,667 +0.00(+0.00%)
Jan 14, 2014 36.95 37.66 36.91 37.13 1,782,823 +0.24(+0.65%)
Jan 13, 2014 37.38 37.55 36.82 36.89 2,575,155 -0.68(-1.81%)
Jan 10, 2014 37.99 38.08 37.10 37.57 2,103,423 -0.44(-1.16%)
Jan 09, 2014 38.41 38.52 37.60 38.01 3,281,639 +0.14(+0.37%)
Jan 08, 2014 37.98 38.13 37.69 37.87 3,201,343 -0.11(-0.29%)
Jan 07, 2014 38.09 38.23 37.88 37.98 2,563,579 +0.02(+0.05%)
Jan 06, 2014 38.75 38.75 37.95 37.96 2,119,718 -0.03(-0.08%)
Jan 03, 2014 37.75 38.17 37.71 37.99 1,692,283 +0.21(+0.56%)
Jan 02, 2014 38.40 38.69 37.76 37.78 2,502,593 +0.68(+1.83%)
Dec 31, 2013 37.30 37.10 37.10 37.10 886,800 -0.22(-0.59%)
Dec 30, 2013 37.03 37.39 36.84 37.32 996,620 +0.26(+0.70%)
Dec 27, 2013 37.52 37.67 36.88 37.06 1,180,800 -0.49(-1.30%)
Dec 26, 2013 36.80 37.84 36.80 37.55 2,390,161 +0.79(+2.15%)
Dec 24, 2013 36.96 37.19 36.68 36.76 472,671 -0.12(-0.33%)
Dec 23, 2013 36.55 36.95 36.14 36.88 1,571,736 +0.40(+1.10%)
Dec 20, 2013 35.83 36.87 35.76 36.48 2,754,910 +0.76(+2.13%)
Dec 19, 2013 36.10 36.55 35.65 35.72 1,603,395 -0.55(-1.52%)
Dec 18, 2013 35.80 36.34 35.26 36.27 2,203,448 +0.42(+1.17%)
Dec 17, 2013 36.08 36.13 35.73 35.85 1,277,270 -0.18(-0.50%)
Dec 16, 2013 36.85 36.87 36.03 36.03 2,641,785 +0.25(+0.70%)
Dec 13, 2013 36.00 36.12 35.75 35.78 1,964,155 -0.22(-0.61%)
Dec 12, 2013 36.65 36.81 35.97 36.00 1,887,192 -0.84(-2.28%)
Dec 11, 2013 36.94 37.77 36.42 36.84 4,128,585 +1.10(+3.08%)
Dec 10, 2013 36.03 36.25 35.62 35.74 1,889,763 -0.30(-0.83%)
Dec 09, 2013 35.93 36.19 35.61 36.04 2,366,261 +0.05(+0.14%)
Dec 06, 2013 36.42 36.71 35.51 35.99 0 -0.30(-0.83%)
Dec 05, 2013 36.31 36.71 36.04 36.29 3,091,698 -0.34(-0.93%)
Dec 04, 2013 36.92 37.08 36.46 36.63 2,463,585 -0.61(-1.64%)
Dec 03, 2013 37.56 37.73 37.15 37.24 2,106,436 -0.42(-1.12%)
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.