Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 35.08 35.44 34.95 35.26 7,635,440 +0.13(+0.36%)
Feb 27, 2014 35.12 35.30 34.89 35.13 7,327,370 -0.13(-0.36%)
Feb 26, 2014 35.21 35.54 35.21 35.26 8,801,469 +0.14(+0.40%)
Feb 25, 2014 34.95 35.30 34.88 35.12 7,614,958 +0.12(+0.35%)
Feb 24, 2014 34.54 35.13 34.39 35.00 12,312,779 +0.61(+1.78%)
Feb 21, 2014 33.90 34.47 33.88 34.39 9,706,562 +0.40(+1.19%)
Feb 20, 2014 33.72 34.06 33.66 33.98 6,203,150 +0.34(+1.02%)
Feb 19, 2014 33.55 33.97 33.55 33.64 6,006,364 -0.18(-0.52%)
Feb 18, 2014 33.78 33.93 33.68 33.82 6,600,772 +0.06(+0.19%)
Feb 14, 2014 33.66 33.75 33.75 33.75 13,800,099 +0.09(+0.27%)
Feb 13, 2014 33.20 33.70 33.16 33.66 6,851,524 +0.34(+1.03%)
Feb 12, 2014 33.41 33.64 33.20 33.32 7,109,097 +0.06(+0.18%)
Feb 11, 2014 32.66 33.34 32.58 33.26 9,711,348 +0.59(+1.80%)
Feb 10, 2014 32.70 32.82 32.43 32.67 7,151,013 -0.01(-0.03%)
Feb 07, 2014 32.33 32.75 32.26 32.68 7,771,790 +0.53(+1.65%)
Feb 06, 2014 31.81 32.49 31.70 32.15 8,182,439 +0.41(+1.29%)
Feb 05, 2014 31.68 31.86 31.41 31.74 8,192,292 +0.04(+0.13%)
Feb 04, 2014 31.91 32.03 31.63 31.70 7,789,016 -0.17(-0.52%)
Feb 03, 2014 32.71 32.73 31.82 31.87 10,579,791 -0.89(-2.70%)
Jan 31, 2014 32.82 32.96 32.53 32.75 9,621,348 -0.49(-1.47%)
Jan 30, 2014 32.58 33.36 32.54 33.24 11,607,712 +0.98(+3.02%)
Jan 29, 2014 32.51 32.63 32.15 32.27 11,663,986 -0.42(-1.29%)
Jan 28, 2014 32.50 32.89 32.44 32.69 10,085,393 +0.36(+1.13%)
Jan 27, 2014 32.33 32.49 32.25 32.33 12,687,489 +0.11(+0.35%)
Jan 24, 2014 32.50 32.67 32.21 32.22 10,266,798 -0.49(-1.48%)
Jan 23, 2014 32.83 32.90 32.38 32.70 10,552,759 -0.35(-1.05%)
Jan 22, 2014 33.25 33.30 33.05 33.05 8,003,759 -0.11(-0.34%)
Jan 21, 2014 33.33 33.54 33.01 33.16 14,619,945 +0.16(+0.49%)
Jan 17, 2014 33.54 33.00 33.00 33.00 21,911,394 -0.63(-1.87%)
Jan 16, 2014 33.82 33.89 33.43 33.63 5,389,403 -0.29(-0.85%)
Jan 15, 2014 33.83 34.05 33.78 33.91 6,508,263 +0.12(+0.35%)
Jan 14, 2014 33.77 33.87 33.56 33.80 8,682,953 -0.00(-0.01%)
Jan 13, 2014 34.54 34.58 33.72 33.80 9,186,312 -0.78(-2.26%)
Jan 10, 2014 34.62 34.78 34.49 34.58 5,687,016 -0.08(-0.22%)
Jan 09, 2014 34.81 34.83 34.51 34.66 6,965,080 +0.00(+0.00%)
Jan 08, 2014 34.85 35.05 34.59 34.66 7,679,083 -0.18(-0.52%)
Jan 07, 2014 34.94 35.07 34.81 34.84 7,511,884 +0.03(+0.08%)
Jan 06, 2014 35.28 35.34 34.80 34.81 6,715,029 -0.27(-0.77%)
Jan 03, 2014 35.14 35.35 35.05 35.08 6,224,139 -0.09(-0.27%)
Jan 02, 2014 35.14 35.44 35.04 35.18 5,909,526 -0.18(-0.51%)
Dec 31, 2013 35.42 35.36 35.36 35.36 9,132,602 -0.05(-0.13%)
Dec 30, 2013 35.03 35.47 35.03 35.40 4,768,240 +0.26(+0.74%)
Dec 27, 2013 35.41 35.52 35.08 35.14 5,160,698 -0.01(-0.04%)
Dec 26, 2013 34.95 35.28 34.94 35.16 5,126,191 +0.24(+0.68%)
Dec 24, 2013 34.72 34.98 34.72 34.92 3,094,471 +0.25(+0.71%)
Dec 23, 2013 34.66 34.82 34.48 34.67 10,426,673 -0.10(-0.30%)
Dec 20, 2013 34.82 34.94 34.46 34.77 22,734,514 -0.41(-1.18%)
Dec 19, 2013 35.33 35.41 34.96 35.19 11,267,819 -0.13(-0.37%)
Dec 18, 2013 34.63 35.33 34.60 35.32 12,023,764 +0.80(+2.33%)
Dec 17, 2013 34.59 34.73 34.35 34.51 15,545,298 +0.14(+0.42%)
Dec 16, 2013 34.58 34.67 34.30 34.37 10,821,357 +0.02(+0.05%)
Dec 13, 2013 34.35 34.53 34.28 34.35 8,409,620 +0.08(+0.22%)
Dec 12, 2013 34.58 34.58 33.91 34.27 12,036,546 -0.22(-0.64%)
Dec 11, 2013 35.46 35.47 34.45 34.49 14,825,167 -1.07(-3.00%)
Dec 10, 2013 35.63 35.76 35.52 35.56 6,007,384 -0.25(-0.70%)
Dec 09, 2013 35.88 36.03 35.77 35.81 4,788,403 -0.04(-0.10%)
Dec 06, 2013 35.74 35.86 35.58 35.85 4,338,149 +0.41(+1.15%)
Dec 05, 2013 35.46 35.62 35.30 35.44 6,113,853 +0.06(+0.17%)
Dec 04, 2013 35.42 35.55 35.13 35.38 5,382,665 -0.14(-0.39%)
Dec 03, 2013 35.42 35.68 35.28 35.52 5,707,055 +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.