Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 32.12 32.41 31.85 32.11 27,517,571 -0.12(-0.37%)
Feb 27, 2014 31.87 32.24 31.83 32.23 22,753,271 +0.24(+0.75%)
Feb 26, 2014 31.74 32.00 31.72 31.99 25,022,849 +0.10(+0.31%)
Feb 25, 2014 31.55 31.99 31.54 31.89 27,190,872 -0.10(-0.31%)
Feb 24, 2014 31.61 32.08 31.46 31.99 38,775,048 +0.53(+1.68%)
Feb 21, 2014 31.68 31.77 31.44 31.46 18,471,924 -0.09(-0.29%)
Feb 20, 2014 31.34 31.71 31.26 31.55 22,439,254 +0.07(+0.22%)
Feb 19, 2014 31.92 31.96 31.44 31.48 27,270,194 -0.40(-1.25%)
Feb 18, 2014 31.81 32.09 31.79 31.88 19,687,609 -0.06(-0.19%)
Feb 14, 2014 31.88 31.94 31.94 31.94 18,895,600 +0.24(+0.76%)
Feb 13, 2014 31.50 31.85 31.40 31.70 18,867,498 +0.09(+0.28%)
Feb 12, 2014 31.87 32.00 31.55 31.61 21,258,541 -0.27(-0.85%)
Feb 11, 2014 31.79 31.98 31.43 31.88 24,727,775 +0.41(+1.30%)
Feb 10, 2014 31.26 31.47 31.13 31.47 22,588,772 +0.25(+0.80%)
Feb 07, 2014 30.84 31.28 30.61 31.22 27,925,229 +0.38(+1.23%)
Feb 06, 2014 30.70 30.91 30.60 30.84 23,563,095 +0.19(+0.62%)
Feb 05, 2014 30.99 31.18 30.58 30.65 37,152,606 -0.79(-2.51%)
Feb 04, 2014 31.64 32.00 31.25 31.44 47,209,080 +0.84(+2.75%)
Feb 03, 2014 31.03 31.67 30.57 30.60 61,309,685 +0.20(+0.66%)
Jan 31, 2014 30.56 30.66 30.21 30.40 41,415,729 -0.42(-1.36%)
Jan 30, 2014 30.40 30.85 30.21 30.82 31,643,043 +0.71(+2.36%)
Jan 29, 2014 30.24 30.46 30.00 30.11 29,195,040 -0.31(-1.02%)
Jan 28, 2014 30.44 30.75 30.13 30.42 34,076,580 +0.76(+2.56%)
Jan 27, 2014 30.04 30.25 29.66 29.66 33,086,957 -0.43(-1.43%)
Jan 24, 2014 30.86 30.96 30.06 30.09 36,245,903 -0.92(-2.97%)
Jan 23, 2014 31.02 31.23 30.91 31.01 25,016,415 -0.26(-0.83%)
Jan 22, 2014 31.31 31.34 31.09 31.27 22,347,414 +0.04(+0.13%)
Jan 21, 2014 31.32 31.41 30.95 31.23 23,656,226 +0.14(+0.45%)
Jan 17, 2014 31.25 31.09 31.09 31.09 21,623,200 -0.08(-0.26%)
Jan 16, 2014 31.18 31.42 31.09 31.17 18,572,985 -0.01(-0.03%)
Jan 15, 2014 31.00 31.31 30.85 31.18 28,816,089 +0.18(+0.58%)
Jan 14, 2014 30.58 31.05 30.55 31.00 32,971,240 +0.46(+1.51%)
Jan 13, 2014 30.86 31.03 30.44 30.54 23,980,709 -0.15(-0.49%)
Jan 10, 2014 30.84 30.95 30.50 30.69 21,723,998 -0.24(-0.78%)
Jan 09, 2014 31.08 31.12 30.61 30.93 20,581,007 -0.02(-0.06%)
Jan 08, 2014 30.78 30.99 30.65 30.95 22,929,162 +0.21(+0.68%)
Jan 07, 2014 30.86 31.02 30.74 30.74 22,214,567 +0.19(+0.62%)
Jan 06, 2014 30.77 30.95 30.53 30.55 23,958,498 +0.03(+0.10%)
Jan 03, 2014 30.39 30.83 30.38 30.52 15,036,749 +0.06(+0.20%)
Jan 02, 2014 30.47 30.60 30.33 30.46 17,398,307 -0.17(-0.56%)
Dec 31, 2013 30.62 30.63 30.63 30.63 15,164,900 -0.06(-0.20%)
Dec 30, 2013 30.54 30.70 30.39 30.69 14,798,996 +0.05(+0.16%)
Dec 27, 2013 30.76 30.85 30.53 30.64 11,958,458 +0.09(+0.29%)
Dec 26, 2013 30.37 30.56 30.32 30.55 12,056,737 +0.26(+0.86%)
Dec 24, 2013 30.44 30.45 30.22 30.29 10,992,495 -0.06(-0.20%)
Dec 23, 2013 30.46 30.50 30.17 30.35 22,988,640 +0.10(+0.33%)
Dec 20, 2013 30.70 30.95 30.25 30.25 62,314,440 -0.46(-1.50%)
Dec 19, 2013 30.76 31.01 30.61 30.71 32,591,917 -0.06(-0.19%)
Dec 18, 2013 30.31 30.78 30.01 30.77 34,868,707 +0.63(+2.09%)
Dec 17, 2013 30.19 30.31 30.01 30.14 28,635,578 -0.11(-0.36%)
Dec 16, 2013 30.31 30.63 30.14 30.25 28,213,022 +0.00(+0.00%)
Dec 13, 2013 30.44 30.48 29.95 30.25 26,081,317 +0.00(+0.00%)
Dec 12, 2013 30.55 30.77 30.20 30.25 29,081,159 -0.40(-1.31%)
Dec 11, 2013 31.34 31.34 30.52 30.65 35,031,012 -0.69(-2.20%)
Dec 10, 2013 31.41 31.49 31.20 31.34 22,701,187 -0.24(-0.76%)
Dec 09, 2013 31.54 31.69 31.41 31.58 21,264,131 +0.04(+0.13%)
Dec 06, 2013 31.55 31.61 31.33 31.54 18,913,723 +0.29(+0.93%)
Dec 05, 2013 31.12 31.40 31.12 31.25 20,647,673 -0.02(-0.06%)
Dec 04, 2013 31.11 31.43 31.00 31.27 23,736,007 +0.05(+0.16%)
Dec 03, 2013 31.69 31.71 31.17 31.22 37,089,799 -0.61(-1.92%)
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.