Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 33.41 33.73 33.00 33.30 2,544,548 -0.27(-0.79%)
Feb 27, 2014 33.35 33.70 33.18 33.56 3,490,610 +0.33(+0.99%)
Feb 26, 2014 34.14 34.24 32.93 33.24 5,214,854 -0.86(-2.53%)
Feb 25, 2014 33.43 34.57 33.31 34.10 4,375,156 +0.67(+2.00%)
Feb 24, 2014 33.08 33.60 33.08 33.43 3,730,342 +0.14(+0.43%)
Feb 21, 2014 33.42 33.79 33.00 33.29 3,891,091 -0.11(-0.33%)
Feb 20, 2014 32.99 33.96 32.93 33.40 4,593,980 +0.38(+1.15%)
Feb 19, 2014 34.96 34.96 32.73 33.02 10,280,645 -1.37(-3.99%)
Feb 18, 2014 33.43 34.51 33.28 34.39 8,685,420 +1.27(+3.83%)
Feb 14, 2014 33.38 33.12 33.12 33.12 3,344,256 -0.25(-0.76%)
Feb 13, 2014 32.50 33.52 32.35 33.38 3,542,417 +0.65(+2.00%)
Feb 12, 2014 33.01 33.38 32.55 32.72 3,390,018 -0.30(-0.91%)
Feb 11, 2014 33.18 33.75 32.50 33.02 6,640,200 -0.52(-1.55%)
Feb 10, 2014 33.78 33.92 33.31 33.54 5,433,121 -0.07(-0.21%)
Feb 07, 2014 33.92 34.06 33.08 33.61 4,661,453 -0.23(-0.68%)
Feb 06, 2014 33.90 34.36 33.51 33.84 5,480,871 -0.03(-0.10%)
Feb 05, 2014 33.55 34.08 31.93 33.87 8,438,955 +0.31(+0.94%)
Feb 04, 2014 34.91 35.51 32.59 33.56 12,854,479 -0.87(-2.54%)
Feb 03, 2014 32.11 34.43 31.00 34.43 17,711,898 +2.32(+7.22%)
Jan 31, 2014 31.91 32.42 31.49 32.11 4,533,329 -0.20(-0.62%)
Jan 30, 2014 32.11 33.41 30.91 32.31 5,728,343 +0.97(+3.10%)
Jan 29, 2014 30.75 31.37 30.49 31.34 5,197,913 +0.14(+0.45%)
Jan 28, 2014 32.04 32.79 30.09 31.20 11,962,222 -0.76(-2.37%)
Jan 27, 2014 30.22 33.33 29.68 31.96 12,071,363 +2.00(+6.66%)
Jan 24, 2014 32.58 32.73 29.48 29.96 17,961,472 -2.92(-8.89%)
Jan 23, 2014 36.51 36.86 31.10 32.89 31,579,722 -3.80(-10.35%)
Jan 22, 2014 36.51 37.33 36.42 36.68 4,246,117 +0.29(+0.81%)
Jan 21, 2014 35.69 36.46 35.33 36.39 5,048,050 +1.37(+3.90%)
Jan 17, 2014 36.00 35.02 35.02 35.02 12,141,269 -0.71(-2.00%)
Jan 16, 2014 37.64 38.06 34.00 35.74 25,409,952 -3.87(-9.76%)
Jan 15, 2014 40.30 40.28 38.54 39.60 5,549,338 -0.70(-1.75%)
Jan 14, 2014 39.86 40.35 39.57 40.30 2,483,146 +0.47(+1.19%)
Jan 13, 2014 40.81 41.28 39.59 39.83 5,317,922 -0.98(-2.41%)
Jan 10, 2014 40.66 41.15 40.37 40.81 5,374,332 +0.15(+0.38%)
Jan 09, 2014 41.08 41.08 39.97 40.66 5,955,792 +0.09(+0.22%)
Jan 08, 2014 39.91 41.66 39.76 40.57 6,581,636 +0.83(+2.08%)
Jan 07, 2014 38.62 40.26 38.52 39.74 8,938,035 +1.16(+3.00%)
Jan 06, 2014 38.44 38.85 37.97 38.58 3,745,029 +0.12(+0.32%)
Jan 03, 2014 39.18 39.41 37.63 38.46 14,952,675 -1.37(-3.43%)
Jan 02, 2014 39.24 40.35 39.04 39.83 3,748,894 +0.56(+1.44%)
Dec 31, 2013 38.89 39.26 39.26 39.26 2,012,086 +0.39(+1.00%)
Dec 30, 2013 39.04 39.11 38.30 38.87 1,989,399 -0.18(-0.46%)
Dec 27, 2013 39.70 39.87 38.97 39.05 2,233,780 -0.24(-0.62%)
Dec 26, 2013 39.19 39.69 38.82 39.30 2,815,332 +0.11(+0.28%)
Dec 24, 2013 40.08 40.23 39.16 39.19 3,431,574 -1.13(-2.80%)
Dec 23, 2013 40.54 40.65 39.99 40.31 3,230,380 +0.10(+0.25%)
Dec 20, 2013 39.60 40.78 39.60 40.22 6,994,953 +0.51(+1.29%)
Dec 19, 2013 39.15 39.89 38.97 39.70 8,107,469 +0.79(+2.03%)
Dec 18, 2013 37.91 39.10 37.42 38.91 6,423,551 +1.12(+2.96%)
Dec 17, 2013 37.92 39.16 37.23 37.80 17,733,706 +0.46(+1.24%)
Dec 16, 2013 34.17 38.56 33.88 37.33 14,383,673 +3.22(+9.43%)
Dec 13, 2013 34.33 34.56 33.95 34.11 3,502,368 -0.11(-0.32%)
Dec 12, 2013 34.85 35.04 34.07 34.22 3,434,128 -0.53(-1.54%)
Dec 11, 2013 36.37 36.46 34.60 34.76 4,628,856 -1.55(-4.27%)
Dec 10, 2013 36.21 36.57 35.68 36.31 5,139,029 +0.00(+0.00%)
Dec 09, 2013 36.42 36.93 36.19 36.31 3,473,041 -0.04(-0.11%)
Dec 06, 2013 38.34 38.39 35.69 36.35 10,986,098 -1.78(-4.67%)
Dec 05, 2013 37.88 38.61 36.92 38.13 6,478,574 +0.25(+0.66%)
Dec 04, 2013 38.04 38.04 37.39 37.88 5,343,315 -0.36(-0.94%)
Dec 03, 2013 35.96 38.33 35.62 38.24 9,542,499 +2.39(+6.68%)
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.