Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 33.19 33.78 32.94 33.47 5,144,220 +0.43(+1.31%)
Feb 27, 2014 33.29 33.29 32.63 33.03 3,257,370 +0.27(+0.84%)
Feb 26, 2014 33.01 33.11 32.58 32.76 3,235,369 -0.11(-0.32%)
Feb 25, 2014 32.49 32.95 32.26 32.87 4,872,204 +0.24(+0.73%)
Feb 24, 2014 31.99 33.22 31.70 32.63 8,529,129 +0.93(+2.92%)
Feb 21, 2014 33.01 33.08 31.43 31.70 4,049,793 +0.19(+0.60%)
Feb 20, 2014 31.49 31.66 31.34 31.51 2,757,804 +0.10(+0.31%)
Feb 19, 2014 31.51 31.81 31.35 31.42 4,542,196 -0.24(-0.77%)
Feb 18, 2014 31.39 31.92 31.36 31.66 5,268,430 +0.38(+1.22%)
Feb 14, 2014 30.23 31.28 31.28 31.28 7,423,472 +0.86(+2.82%)
Feb 13, 2014 29.87 30.45 29.66 30.42 4,014,228 +0.32(+1.05%)
Feb 12, 2014 30.14 30.37 29.98 30.11 3,246,797 +0.09(+0.29%)
Feb 11, 2014 29.65 30.16 29.60 30.02 2,740,997 +0.36(+1.20%)
Feb 10, 2014 29.89 29.96 29.53 29.66 3,122,258 -0.33(-1.12%)
Feb 07, 2014 29.81 30.22 29.71 30.00 4,481,010 +0.26(+0.89%)
Feb 06, 2014 28.81 29.84 28.77 29.73 6,111,837 +0.88(+3.04%)
Feb 05, 2014 28.41 28.89 28.12 28.86 12,008,215 +0.93(+3.34%)
Feb 04, 2014 27.62 28.08 27.18 27.92 9,326,047 +0.54(+1.96%)
Feb 03, 2014 28.23 29.16 27.31 27.39 5,879,165 -1.01(-3.57%)
Jan 31, 2014 28.07 28.91 27.95 28.40 6,865,973 -0.74(-2.52%)
Jan 30, 2014 28.94 29.29 28.58 29.14 4,185,189 +0.46(+1.61%)
Jan 29, 2014 28.50 29.05 28.34 28.67 3,496,206 -0.13(-0.46%)
Jan 28, 2014 28.70 28.97 28.42 28.81 2,590,331 +0.13(+0.44%)
Jan 27, 2014 28.44 29.03 28.22 28.68 4,123,026 +0.16(+0.55%)
Jan 24, 2014 29.38 29.38 28.51 28.52 4,853,588 -1.02(-3.45%)
Jan 23, 2014 29.59 29.83 29.52 29.54 3,389,990 -0.37(-1.24%)
Jan 22, 2014 30.11 30.23 29.87 29.91 2,168,982 -0.19(-0.62%)
Jan 21, 2014 30.34 30.43 29.91 30.10 2,376,304 -0.09(-0.30%)
Jan 17, 2014 30.01 30.19 30.19 30.19 3,346,949 +0.14(+0.47%)
Jan 16, 2014 29.92 30.05 29.77 30.05 2,229,633 +0.18(+0.61%)
Jan 15, 2014 29.73 30.08 29.73 29.87 2,698,019 +0.14(+0.46%)
Jan 14, 2014 29.65 29.79 29.43 29.73 3,140,651 +0.11(+0.38%)
Jan 13, 2014 29.85 30.06 29.51 29.62 2,818,495 -0.40(-1.33%)
Jan 10, 2014 29.98 30.02 29.66 30.02 2,433,524 +0.10(+0.32%)
Jan 09, 2014 29.97 30.04 29.54 29.92 2,079,214 +0.02(+0.05%)
Jan 08, 2014 29.98 30.04 29.63 29.91 3,520,068 -0.08(-0.25%)
Jan 07, 2014 30.00 30.11 29.82 29.98 3,127,020 -0.02(-0.07%)
Jan 06, 2014 30.26 30.52 29.88 30.00 6,896,917 +0.27(+0.90%)
Jan 03, 2014 29.72 29.94 29.56 29.73 2,122,546 +0.06(+0.21%)
Jan 02, 2014 29.89 29.92 29.53 29.67 2,123,434 -0.33(-1.12%)
Dec 31, 2013 30.00 30.01 30.01 30.01 1,934,148 +0.17(+0.56%)
Dec 30, 2013 29.65 29.92 29.65 29.84 1,380,365 +0.19(+0.63%)
Dec 27, 2013 29.72 29.83 29.60 29.65 1,975,290 -0.13(-0.43%)
Dec 26, 2013 29.55 29.87 29.51 29.78 1,775,632 +0.29(+1.00%)
Dec 24, 2013 29.45 29.57 29.23 29.49 739,860 +0.16(+0.54%)
Dec 23, 2013 29.25 29.53 29.21 29.33 2,226,354 +0.11(+0.36%)
Dec 20, 2013 29.08 29.33 28.96 29.22 3,361,787 +0.17(+0.58%)
Dec 19, 2013 29.15 29.28 28.90 29.05 1,961,349 -0.22(-0.76%)
Dec 18, 2013 28.86 29.29 28.43 29.28 5,121,188 +0.24(+0.84%)
Dec 17, 2013 28.74 29.12 28.65 29.03 3,027,201 +0.27(+0.94%)
Dec 16, 2013 28.57 28.90 28.34 28.76 2,780,672 +0.58(+2.05%)
Dec 13, 2013 28.29 28.39 28.18 28.19 2,067,521 +0.06(+0.21%)
Dec 12, 2013 28.10 28.49 28.07 28.13 2,926,902 -0.03(-0.11%)
Dec 11, 2013 28.60 28.77 28.11 28.16 2,272,248 -0.50(-1.75%)
Dec 10, 2013 28.51 28.74 28.43 28.66 1,706,521 +0.12(+0.40%)
Dec 09, 2013 28.72 28.80 28.47 28.54 1,450,538 -0.04(-0.14%)
Dec 06, 2013 28.50 28.61 28.12 28.58 0 +0.68(+2.43%)
Dec 05, 2013 27.89 28.10 27.79 27.91 2,149,434 +0.04(+0.13%)
Dec 04, 2013 27.98 28.29 27.61 27.87 3,154,295 -0.39(-1.37%)
Dec 03, 2013 28.54 28.67 28.00 28.26 3,983,069 -0.42(-1.45%)
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.