Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 39.28 39.85 39.06 39.55 1,907,391 +0.09(+0.24%)
Feb 27, 2014 39.40 39.56 39.24 39.46 1,788,596 -0.01(-0.02%)
Feb 26, 2014 39.08 39.61 39.00 39.46 1,753,752 +0.26(+0.66%)
Feb 25, 2014 39.12 39.33 39.01 39.20 1,373,320 +0.14(+0.37%)
Feb 24, 2014 39.02 39.45 38.93 39.06 2,856,161 +0.13(+0.33%)
Feb 21, 2014 38.92 39.17 38.86 38.93 1,754,460 +0.02(+0.06%)
Feb 20, 2014 38.75 39.05 38.58 38.91 2,296,391 +0.29(+0.74%)
Feb 19, 2014 37.78 38.64 37.63 38.62 3,154,596 +0.65(+1.72%)
Feb 18, 2014 37.86 37.99 37.51 37.97 2,644,597 +0.10(+0.26%)
Feb 14, 2014 37.96 37.87 37.87 37.87 1,173,124 -0.07(-0.19%)
Feb 13, 2014 37.18 38.02 37.03 37.94 1,602,226 +0.70(+1.87%)
Feb 12, 2014 37.33 37.53 37.18 37.25 3,158,230 -0.30(-0.80%)
Feb 11, 2014 37.61 37.70 37.10 37.55 2,587,114 +0.01(+0.02%)
Feb 10, 2014 36.52 38.49 35.91 37.54 8,641,176 +1.63(+4.53%)
Feb 07, 2014 35.79 36.06 35.43 35.91 2,476,180 +0.31(+0.87%)
Feb 06, 2014 35.16 35.80 35.12 35.60 2,923,321 +0.65(+1.85%)
Feb 05, 2014 34.77 35.22 34.62 34.96 2,393,001 +0.06(+0.16%)
Feb 04, 2014 34.63 35.25 34.42 34.90 2,289,904 +0.43(+1.25%)
Feb 03, 2014 34.04 35.36 34.04 34.47 3,150,596 -0.75(-2.12%)
Jan 31, 2014 34.95 35.35 34.21 35.22 6,662,369 -1.23(-3.38%)
Jan 30, 2014 36.28 36.53 36.16 36.45 1,508,588 +0.30(+0.82%)
Jan 29, 2014 36.57 36.74 35.93 36.15 1,884,078 -0.82(-2.21%)
Jan 28, 2014 36.39 37.07 36.22 36.97 2,678,477 +0.62(+1.70%)
Jan 27, 2014 36.48 36.79 36.19 36.35 1,683,601 -0.12(-0.33%)
Jan 24, 2014 36.37 36.65 36.26 36.47 2,140,862 -0.42(-1.14%)
Jan 23, 2014 37.24 37.24 36.60 36.89 1,283,886 -0.36(-0.97%)
Jan 22, 2014 36.80 37.32 36.66 37.25 1,186,788 +0.40(+1.08%)
Jan 21, 2014 37.28 37.33 36.62 36.86 1,287,359 -0.14(-0.37%)
Jan 17, 2014 37.16 36.99 36.99 36.99 1,220,168 -0.25(-0.67%)
Jan 16, 2014 36.98 37.35 36.89 37.24 1,303,532 +0.06(+0.15%)
Jan 15, 2014 37.21 37.27 36.97 37.18 1,030,668 -0.03(-0.08%)
Jan 14, 2014 37.30 37.38 36.93 37.21 1,731,191 +0.04(+0.11%)
Jan 13, 2014 37.56 37.83 37.06 37.17 1,756,341 -0.56(-1.49%)
Jan 10, 2014 37.68 38.01 37.48 37.73 2,271,528 +0.04(+0.11%)
Jan 09, 2014 38.29 38.34 37.46 37.69 2,460,269 -0.53(-1.38%)
Jan 08, 2014 38.26 38.34 37.92 38.22 1,482,803 -0.04(-0.11%)
Jan 07, 2014 38.63 38.63 38.06 38.26 2,054,931 +0.04(+0.09%)
Jan 06, 2014 38.57 38.68 38.16 38.22 1,258,868 -0.27(-0.70%)
Jan 03, 2014 36.71 38.77 36.71 38.49 1,192,852 -0.33(-0.86%)
Jan 02, 2014 39.05 39.25 38.81 38.83 3,269,415 -0.31(-0.78%)
Dec 31, 2013 39.24 39.13 39.13 39.13 1,091,966 +0.03(+0.07%)
Dec 30, 2013 38.72 39.16 38.69 39.10 1,210,744 +0.41(+1.05%)
Dec 27, 2013 38.42 38.81 38.41 38.70 1,655,897 +0.17(+0.44%)
Dec 26, 2013 38.03 38.59 37.84 38.53 1,495,631 +0.51(+1.33%)
Dec 24, 2013 37.94 38.24 37.85 38.02 631,540 +0.21(+0.55%)
Dec 23, 2013 37.63 37.86 37.41 37.82 1,667,065 +0.48(+1.28%)
Dec 20, 2013 37.11 37.50 35.73 37.34 2,123,601 +0.16(+0.42%)
Dec 19, 2013 37.06 37.68 37.06 37.18 2,336,877 -0.13(-0.34%)
Dec 18, 2013 36.78 37.33 36.37 37.31 1,792,814 +0.65(+1.79%)
Dec 17, 2013 36.34 36.71 36.28 36.66 1,195,973 +0.16(+0.43%)
Dec 16, 2013 36.82 37.00 36.36 36.50 1,111,937 -0.32(-0.87%)
Dec 13, 2013 36.54 37.07 36.54 36.82 841,066 +0.20(+0.54%)
Dec 12, 2013 36.58 36.88 36.54 36.62 1,318,118 -0.09(-0.25%)
Dec 11, 2013 37.20 37.29 36.68 36.71 1,263,365 -0.46(-1.22%)
Dec 10, 2013 37.20 37.48 37.04 37.17 1,369,299 -0.11(-0.31%)
Dec 09, 2013 36.85 37.30 36.65 37.28 2,092,120 +0.46(+1.26%)
Dec 06, 2013 37.54 37.65 36.78 36.82 0 -0.43(-1.16%)
Dec 05, 2013 37.07 37.40 36.57 37.25 0 +0.21(+0.58%)
Dec 04, 2013 37.47 37.62 36.29 37.04 0 -0.64(-1.70%)
Dec 03, 2013 37.99 38.30 37.31 37.68 0 -0.49(-1.29%)
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.