Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 42.49 43.48 41.94 42.13 908,656 -0.25(-0.59%)
Feb 27, 2014 42.76 42.91 41.53 42.38 858,831 -0.39(-0.91%)
Feb 26, 2014 42.46 43.63 42.15 42.77 1,100,530 +0.76(+1.81%)
Feb 25, 2014 40.52 42.35 40.20 42.01 1,094,252 +1.53(+3.78%)
Feb 24, 2014 39.97 41.08 39.97 40.48 350,679 +0.23(+0.57%)
Feb 21, 2014 41.12 41.13 40.22 40.25 394,317 -0.68(-1.66%)
Feb 20, 2014 40.26 41.08 39.92 40.93 699,432 +0.59(+1.46%)
Feb 19, 2014 39.01 40.83 38.72 40.34 981,660 +1.08(+2.75%)
Feb 18, 2014 39.99 39.99 38.45 39.26 431,972 +0.40(+1.03%)
Feb 14, 2014 38.75 38.86 38.86 38.86 491,000 +0.10(+0.26%)
Feb 13, 2014 37.97 39.17 37.59 38.76 670,933 +0.37(+0.96%)
Feb 12, 2014 38.31 38.60 38.04 38.39 361,161 +0.20(+0.52%)
Feb 11, 2014 38.48 38.69 37.88 38.19 367,776 -0.11(-0.29%)
Feb 10, 2014 37.82 38.40 37.53 38.30 706,113 +0.47(+1.24%)
Feb 07, 2014 37.25 37.86 37.01 37.83 510,743 +0.82(+2.22%)
Feb 06, 2014 36.29 37.04 36.29 37.01 536,402 +0.80(+2.21%)
Feb 05, 2014 35.78 36.58 35.12 36.21 673,026 +0.21(+0.58%)
Feb 04, 2014 36.20 36.55 35.88 36.00 514,162 +0.03(+0.08%)
Feb 03, 2014 36.57 37.14 35.92 35.97 863,106 -1.20(-3.23%)
Jan 31, 2014 37.14 37.95 36.75 37.17 845,643 -0.81(-2.13%)
Jan 30, 2014 36.21 38.88 34.40 37.98 2,379,263 +3.12(+8.95%)
Jan 29, 2014 35.00 35.09 34.45 34.86 933,410 -0.48(-1.36%)
Jan 28, 2014 35.26 36.48 34.96 35.34 559,714 +0.12(+0.34%)
Jan 27, 2014 36.28 36.28 35.05 35.22 546,137 +0.23(+0.66%)
Jan 24, 2014 35.36 35.84 34.91 34.99 510,855 -0.47(-1.33%)
Jan 23, 2014 36.12 36.94 35.34 35.46 404,800 -0.57(-1.58%)
Jan 22, 2014 36.00 36.31 35.82 36.03 629,358 +0.05(+0.14%)
Jan 21, 2014 35.93 36.37 35.42 35.98 680,927 +0.29(+0.81%)
Jan 17, 2014 35.05 35.69 35.69 35.69 792,000 +0.48(+1.36%)
Jan 16, 2014 34.15 35.59 34.15 35.21 1,057,707 +0.93(+2.71%)
Jan 15, 2014 33.57 34.61 33.57 34.28 511,023 +0.71(+2.11%)
Jan 14, 2014 32.92 33.73 32.67 33.57 445,848 +0.82(+2.50%)
Jan 13, 2014 32.95 33.46 32.66 32.75 887,158 -0.19(-0.58%)
Jan 10, 2014 32.72 33.04 32.35 32.94 821,463 +0.31(+0.95%)
Jan 09, 2014 33.40 33.80 32.40 32.63 652,982 -0.69(-2.07%)
Jan 08, 2014 33.52 33.74 33.15 33.32 465,387 -0.15(-0.45%)
Jan 07, 2014 33.27 33.74 33.11 33.47 400,718 +0.40(+1.21%)
Jan 06, 2014 33.97 34.01 32.99 33.07 761,996 -0.85(-2.51%)
Jan 03, 2014 33.78 34.17 33.69 33.92 486,051 +0.33(+0.98%)
Jan 02, 2014 34.34 34.52 33.51 33.59 559,089 -0.92(-2.67%)
Dec 31, 2013 33.34 34.51 34.51 34.51 1,560,500 +1.17(+3.51%)
Dec 30, 2013 34.19 34.19 33.20 33.34 894,220 -0.79(-2.31%)
Dec 27, 2013 34.26 34.51 34.01 34.13 285,455 -0.04(-0.12%)
Dec 26, 2013 34.44 34.80 34.14 34.17 367,003 -0.17(-0.50%)
Dec 24, 2013 34.64 34.97 34.29 34.34 322,595 -0.40(-1.15%)
Dec 23, 2013 34.57 35.35 34.41 34.74 1,211,078 -0.17(-0.49%)
Dec 20, 2013 36.02 36.12 34.69 34.91 1,390,597 -1.08(-3.00%)
Dec 19, 2013 36.01 36.27 35.65 35.99 536,299 -0.65(-1.77%)
Dec 18, 2013 35.90 36.66 35.65 36.64 761,375 +0.74(+2.06%)
Dec 17, 2013 34.90 36.13 34.86 35.90 686,782 +0.98(+2.81%)
Dec 16, 2013 34.20 35.24 34.14 34.92 489,816 +0.93(+2.74%)
Dec 13, 2013 33.98 34.47 33.59 33.99 615,042 +0.07(+0.21%)
Dec 12, 2013 34.83 35.26 33.80 33.92 687,780 -0.96(-2.75%)
Dec 11, 2013 35.78 35.97 34.78 34.88 377,088 -0.74(-2.08%)
Dec 10, 2013 35.78 35.97 35.14 35.62 671,434 -0.11(-0.31%)
Dec 09, 2013 35.21 35.75 34.78 35.73 712,624 +0.66(+1.88%)
Dec 06, 2013 35.73 35.95 35.02 35.07 0 -0.22(-0.62%)
Dec 05, 2013 35.16 35.40 34.80 35.29 0 +0.12(+0.34%)
Dec 04, 2013 34.72 35.49 34.44 35.17 0 +0.26(+0.74%)
Dec 03, 2013 35.33 35.80 34.75 34.91 524,745 -0.58(-1.63%)
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.