Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 34.87 35.23 34.74 35.05 7,680,727 +0.13(+0.36%)
Feb 27, 2014 34.92 35.09 34.68 34.93 7,370,829 -0.07(-0.20%)
Feb 26, 2014 34.95 35.28 34.95 35.00 8,867,261 +0.14(+0.40%)
Feb 25, 2014 34.69 35.04 34.62 34.86 7,671,880 +0.12(+0.35%)
Feb 24, 2014 34.29 34.87 34.13 34.74 12,404,818 +0.61(+1.78%)
Feb 21, 2014 33.65 34.21 33.63 34.13 9,779,120 +0.40(+1.19%)
Feb 20, 2014 33.47 33.81 33.41 33.73 6,249,519 +0.34(+1.02%)
Feb 19, 2014 33.30 33.72 33.30 33.39 6,051,262 -0.17(-0.52%)
Feb 18, 2014 33.53 33.68 33.43 33.56 6,650,114 +0.06(+0.19%)
Feb 14, 2014 33.41 33.50 33.50 33.50 13,903,256 +0.09(+0.27%)
Feb 13, 2014 32.95 33.45 32.91 33.41 6,902,740 +0.34(+1.03%)
Feb 12, 2014 33.16 33.39 32.95 33.07 7,162,238 +0.06(+0.18%)
Feb 11, 2014 32.42 33.09 32.33 33.02 9,783,942 +0.58(+1.80%)
Feb 10, 2014 32.46 32.57 32.19 32.43 7,204,467 -0.01(-0.03%)
Feb 07, 2014 32.09 32.51 32.02 32.44 7,829,885 +0.53(+1.65%)
Feb 06, 2014 31.57 32.25 31.46 31.91 8,243,604 +0.41(+1.29%)
Feb 05, 2014 31.45 31.62 31.17 31.51 8,253,530 +0.04(+0.13%)
Feb 04, 2014 31.67 31.79 31.39 31.47 7,847,239 -0.17(-0.52%)
Feb 03, 2014 32.47 32.48 31.59 31.63 10,658,876 -0.88(-2.70%)
Jan 31, 2014 32.57 32.72 32.29 32.51 9,693,268 -0.49(-1.47%)
Jan 30, 2014 32.33 33.11 32.30 33.00 11,694,481 +0.97(+3.02%)
Jan 29, 2014 32.27 32.39 31.91 32.03 11,751,176 -0.42(-1.29%)
Jan 28, 2014 32.26 32.65 32.20 32.45 10,160,782 +0.36(+1.13%)
Jan 27, 2014 32.09 32.25 32.01 32.09 12,782,329 +0.11(+0.35%)
Jan 24, 2014 32.26 32.43 31.97 31.98 10,343,543 -0.48(-1.48%)
Jan 23, 2014 32.58 32.66 32.14 32.46 10,631,642 -0.34(-1.05%)
Jan 22, 2014 33.01 33.05 32.80 32.80 8,063,588 -0.11(-0.34%)
Jan 21, 2014 33.09 33.29 32.76 32.91 14,729,231 +0.16(+0.49%)
Jan 17, 2014 33.29 32.75 32.75 32.75 22,075,184 -0.62(-1.87%)
Jan 16, 2014 33.57 33.64 33.18 33.38 5,429,689 -0.29(-0.85%)
Jan 15, 2014 33.58 33.80 33.53 33.66 6,556,913 +0.12(+0.35%)
Jan 14, 2014 33.52 33.62 33.32 33.55 8,747,859 -0.00(-0.01%)
Jan 13, 2014 34.29 34.33 33.47 33.55 9,254,980 -0.78(-2.26%)
Jan 10, 2014 34.36 34.52 34.23 34.33 5,729,527 -0.08(-0.22%)
Jan 09, 2014 34.55 34.57 34.26 34.40 7,017,145 +0.00(+0.00%)
Jan 08, 2014 34.59 34.79 34.33 34.40 7,736,485 -0.18(-0.52%)
Jan 07, 2014 34.68 34.81 34.55 34.58 7,568,036 +0.03(+0.08%)
Jan 06, 2014 35.02 35.08 34.54 34.56 6,765,224 -0.27(-0.77%)
Jan 03, 2014 34.88 35.09 34.79 34.82 6,270,665 -0.09(-0.27%)
Jan 02, 2014 34.88 35.18 34.78 34.92 5,953,700 -0.18(-0.51%)
Dec 31, 2013 35.15 35.10 35.10 35.10 9,200,869 -0.04(-0.13%)
Dec 30, 2013 34.77 35.21 34.77 35.14 4,803,883 +0.26(+0.74%)
Dec 27, 2013 35.14 35.26 34.82 34.88 5,199,275 -0.01(-0.04%)
Dec 26, 2013 34.69 35.02 34.68 34.89 5,164,510 +0.24(+0.68%)
Dec 24, 2013 34.46 34.72 34.46 34.66 3,117,602 +0.25(+0.71%)
Dec 23, 2013 34.40 34.56 34.23 34.41 10,504,613 -0.10(-0.30%)
Dec 20, 2013 34.56 34.68 34.20 34.52 22,904,456 -0.41(-1.18%)
Dec 19, 2013 35.06 35.14 34.70 34.93 11,352,047 -0.13(-0.37%)
Dec 18, 2013 34.37 35.07 34.34 35.06 12,113,642 +0.80(+2.33%)
Dec 17, 2013 34.34 34.47 34.09 34.26 15,661,500 +0.14(+0.42%)
Dec 16, 2013 34.32 34.41 34.04 34.11 10,902,248 +0.02(+0.05%)
Dec 13, 2013 34.09 34.27 34.02 34.10 8,472,483 +0.08(+0.22%)
Dec 12, 2013 34.33 34.33 33.66 34.02 12,126,520 -0.17(-0.48%)
Dec 11, 2013 35.15 35.16 34.14 34.19 14,959,387 -1.06(-3.00%)
Dec 10, 2013 35.31 35.44 35.20 35.24 6,061,772 -0.25(-0.70%)
Dec 09, 2013 35.56 35.71 35.44 35.49 4,831,755 -0.04(-0.10%)
Dec 06, 2013 35.42 35.54 35.26 35.53 4,377,425 +0.40(+1.15%)
Dec 05, 2013 35.14 35.30 34.98 35.12 6,169,205 +0.06(+0.17%)
Dec 04, 2013 35.10 35.23 34.82 35.07 5,431,398 -0.14(-0.39%)
Dec 03, 2013 35.10 35.36 34.97 35.20 5,758,724 +0.02(+0.05%)
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.