Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 34.26 34.37 34.03 34.22 4,637,459 -0.12(-0.34%)
Feb 27, 2014 34.34 34.50 34.28 34.34 9,555,244 -0.06(-0.16%)
Feb 26, 2014 34.33 34.46 34.29 34.39 3,880,149 +0.32(+0.93%)
Feb 25, 2014 33.96 34.33 33.93 34.07 4,029,475 -0.03(-0.09%)
Feb 24, 2014 34.00 34.35 33.98 34.11 2,922,169 +0.04(+0.11%)
Feb 21, 2014 34.40 34.43 34.04 34.07 3,067,786 -0.32(-0.94%)
Feb 20, 2014 34.29 34.47 34.14 34.39 4,749,180 +0.31(+0.92%)
Feb 19, 2014 34.07 34.47 34.04 34.08 4,102,913 -0.12(-0.36%)
Feb 18, 2014 33.96 34.25 33.96 34.20 5,027,255 +0.46(+1.38%)
Feb 14, 2014 33.49 33.74 33.74 33.74 2,978,491 +0.50(+1.51%)
Feb 13, 2014 32.94 33.27 32.93 33.24 2,450,791 +0.15(+0.46%)
Feb 12, 2014 32.97 33.14 32.95 33.09 2,770,704 +0.39(+1.18%)
Feb 11, 2014 32.30 32.74 32.30 32.70 4,045,521 +0.71(+2.21%)
Feb 10, 2014 31.71 31.99 31.70 31.99 3,966,313 +0.10(+0.30%)
Feb 07, 2014 31.78 31.94 31.67 31.90 6,378,624 +0.33(+1.03%)
Feb 06, 2014 31.27 31.59 31.25 31.57 3,890,202 +0.37(+1.18%)
Feb 05, 2014 31.11 31.25 30.85 31.20 6,285,194 +0.48(+1.55%)
Feb 04, 2014 30.84 30.87 30.58 30.73 3,794,110 -0.06(-0.20%)
Feb 03, 2014 31.30 31.33 30.76 30.79 5,456,998 -0.33(-1.05%)
Jan 31, 2014 30.86 31.26 30.81 31.11 4,455,847 -0.25(-0.81%)
Jan 30, 2014 31.20 31.51 31.11 31.37 4,133,474 -0.05(-0.15%)
Jan 29, 2014 31.48 31.60 31.31 31.41 4,811,900 -0.74(-2.29%)
Jan 28, 2014 32.17 32.31 31.96 32.15 2,641,838 +0.09(+0.28%)
Jan 27, 2014 32.22 32.32 32.04 32.06 3,666,862 -0.13(-0.41%)
Jan 24, 2014 32.61 32.64 32.19 32.19 4,284,119 -0.95(-2.86%)
Jan 23, 2014 33.02 33.14 32.87 33.14 4,399,254 +0.10(+0.29%)
Jan 22, 2014 33.20 33.20 32.95 33.04 4,011,414 -0.13(-0.38%)
Jan 21, 2014 33.23 33.24 32.97 33.17 4,770,199 +0.51(+1.57%)
Jan 17, 2014 32.62 32.66 32.66 32.66 3,902,187 +0.25(+0.78%)
Jan 16, 2014 32.27 32.40 32.18 32.40 2,570,959 +0.19(+0.58%)
Jan 15, 2014 31.73 32.26 31.94 32.22 5,695,289 +0.48(+1.52%)
Jan 14, 2014 31.51 31.75 31.41 31.73 3,228,538 +0.42(+1.35%)
Jan 13, 2014 31.49 31.63 31.29 31.31 7,407,772 -0.53(-1.67%)
Jan 10, 2014 31.86 32.04 31.73 31.84 5,694,703 -0.05(-0.17%)
Jan 09, 2014 32.16 32.17 31.76 31.90 4,064,142 +0.07(+0.21%)
Jan 08, 2014 31.92 31.98 31.79 31.83 2,878,822 -0.21(-0.64%)
Jan 07, 2014 32.05 32.15 31.96 32.04 2,235,997 +0.04(+0.13%)
Jan 06, 2014 32.04 32.16 31.94 31.99 2,685,467 +0.12(+0.38%)
Jan 03, 2014 31.82 31.98 31.78 31.87 2,139,954 +0.01(+0.02%)
Jan 02, 2014 31.93 31.93 31.72 31.87 2,899,960 -0.36(-1.12%)
Dec 31, 2013 32.05 32.23 32.23 32.23 1,934,031 +0.16(+0.51%)
Dec 30, 2013 31.99 32.14 31.87 32.07 1,774,882 +0.07(+0.23%)
Dec 27, 2013 32.11 32.12 31.82 31.99 2,470,575 +0.39(+1.22%)
Dec 26, 2013 31.39 31.65 31.38 31.61 1,860,538 +0.23(+0.73%)
Dec 24, 2013 31.38 31.44 31.34 31.38 2,017,656 +0.24(+0.78%)
Dec 23, 2013 31.33 31.37 31.09 31.14 3,089,656 +0.12(+0.39%)
Dec 20, 2013 31.05 31.25 30.99 31.02 4,742,684 -0.11(-0.37%)
Dec 19, 2013 30.97 31.17 30.88 31.13 4,819,334 +0.14(+0.45%)
Dec 18, 2013 30.58 31.02 30.48 30.99 8,025,170 +0.18(+0.57%)
Dec 17, 2013 30.83 30.93 30.71 30.82 4,143,846 -0.51(-1.62%)
Dec 16, 2013 31.28 31.43 31.16 31.32 3,364,315 +0.31(+1.01%)
Dec 13, 2013 30.87 31.02 30.84 31.01 4,182,770 +0.05(+0.16%)
Dec 12, 2013 31.04 31.09 30.88 30.96 3,199,481 -0.08(-0.27%)
Dec 11, 2013 31.43 31.48 31.03 31.05 3,136,931 -0.36(-1.13%)
Dec 10, 2013 31.47 31.54 31.34 31.40 2,828,251 -0.30(-0.93%)
Dec 09, 2013 31.63 31.73 31.56 31.70 2,755,097 -0.08(-0.27%)
Dec 06, 2013 31.72 31.79 31.63 31.78 2,202,711 +0.26(+0.82%)
Dec 05, 2013 31.48 31.54 31.40 31.52 3,569,489 +0.07(+0.21%)
Dec 04, 2013 31.41 31.54 31.33 31.46 4,105,671 -0.24(-0.74%)
Dec 03, 2013 31.86 31.93 31.61 31.69 2,222,981 -0.30(-0.92%)
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.