Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 33.13 33.48 32.87 33.26 22,643,030 +0.14(+0.41%)
Feb 27, 2014 32.74 33.25 32.62 33.13 16,526,479 +0.38(+1.17%)
Feb 26, 2014 32.68 33.02 32.62 32.74 13,501,457 +0.21(+0.65%)
Feb 25, 2014 32.41 32.68 32.23 32.53 13,833,515 +0.09(+0.29%)
Feb 24, 2014 32.40 32.71 32.35 32.44 12,214,216 +0.03(+0.10%)
Feb 21, 2014 32.60 32.74 32.39 32.40 15,571,683 -0.14(-0.44%)
Feb 20, 2014 32.18 32.62 32.06 32.55 13,848,260 +0.34(+1.06%)
Feb 19, 2014 32.17 32.57 32.15 32.21 14,687,197 -0.09(-0.26%)
Feb 18, 2014 32.37 32.42 32.09 32.29 12,416,717 -0.01(-0.03%)
Feb 14, 2014 32.60 32.30 32.30 32.30 18,390,964 -0.37(-1.15%)
Feb 13, 2014 32.18 32.74 32.13 32.68 13,737,002 +0.30(+0.92%)
Feb 12, 2014 32.15 32.53 32.03 32.38 14,511,495 +0.20(+0.61%)
Feb 11, 2014 31.89 32.23 31.80 32.18 14,177,368 +0.46(+1.45%)
Feb 10, 2014 31.67 31.84 31.53 31.72 12,906,527 +0.09(+0.30%)
Feb 07, 2014 31.37 31.66 31.22 31.63 15,523,282 +0.40(+1.28%)
Feb 06, 2014 30.72 31.32 30.71 31.23 17,342,374 +0.65(+2.14%)
Feb 05, 2014 30.21 30.83 30.17 30.58 13,472,699 -0.01(-0.03%)
Feb 04, 2014 30.32 30.63 30.14 30.58 19,080,660 +0.10(+0.33%)
Feb 03, 2014 31.54 31.54 30.46 30.48 25,011,720 -0.90(-2.87%)
Jan 31, 2014 31.49 31.64 31.20 31.38 20,046,698 -0.43(-1.34%)
Jan 30, 2014 31.63 31.94 31.54 31.81 15,255,608 +0.37(+1.16%)
Jan 29, 2014 31.62 31.68 31.22 31.44 19,455,998 -0.11(-0.35%)
Jan 28, 2014 31.13 31.58 31.11 31.55 16,340,978 +0.52(+1.67%)
Jan 27, 2014 31.69 31.78 31.03 31.03 22,426,750 -0.53(-1.67%)
Jan 24, 2014 32.25 32.28 31.56 31.56 31,801,694 -0.88(-2.73%)
Jan 23, 2014 32.46 32.54 32.26 32.45 16,665,825 +0.14(+0.45%)
Jan 22, 2014 32.34 32.56 32.28 32.30 16,428,066 -0.11(-0.34%)
Jan 21, 2014 32.76 32.76 32.15 32.41 15,900,730 -0.09(-0.26%)
Jan 17, 2014 32.42 32.50 32.50 32.50 16,521,108 -0.07(-0.21%)
Jan 16, 2014 32.65 32.97 32.46 32.57 15,829,558 -0.10(-0.31%)
Jan 15, 2014 32.50 32.80 32.42 32.67 20,000,682 +0.17(+0.52%)
Jan 14, 2014 32.13 32.53 32.07 32.50 15,856,443 +0.39(+1.22%)
Jan 13, 2014 32.28 32.49 32.06 32.11 24,512,986 -0.31(-0.94%)
Jan 10, 2014 32.11 32.44 31.97 32.41 18,111,282 +0.39(+1.22%)
Jan 09, 2014 32.19 32.19 31.86 32.02 16,017,727 -0.06(-0.19%)
Jan 08, 2014 32.14 32.24 31.94 32.08 18,939,646 -0.11(-0.34%)
Jan 07, 2014 32.03 32.26 31.89 32.19 19,630,486 +0.32(+1.01%)
Jan 06, 2014 32.01 32.15 31.82 31.87 18,018,582 -0.13(-0.40%)
Jan 03, 2014 32.02 32.20 31.94 32.00 13,749,540 -0.08(-0.26%)
Jan 02, 2014 32.03 32.24 31.83 32.08 21,408,884 -0.36(-1.10%)
Dec 31, 2013 32.17 32.44 32.44 32.44 13,855,209 +0.23(+0.71%)
Dec 30, 2013 32.17 32.31 32.06 32.21 13,775,193 +0.01(+0.03%)
Dec 27, 2013 32.12 32.40 32.03 32.20 18,132,944 +0.25(+0.77%)
Dec 26, 2013 31.65 32.00 31.62 31.95 13,583,904 +0.31(+0.99%)
Dec 24, 2013 31.33 31.69 31.27 31.64 11,406,103 +0.33(+1.06%)
Dec 23, 2013 30.97 31.39 30.96 31.31 21,220,800 +0.47(+1.54%)
Dec 20, 2013 31.07 31.19 30.83 30.83 48,104,828 -0.20(-0.63%)
Dec 19, 2013 30.15 31.33 30.10 31.03 73,722,192 +1.70(+5.78%)
Dec 18, 2013 28.64 29.47 28.57 29.33 45,188,268 +0.82(+2.88%)
Dec 17, 2013 28.51 28.65 28.30 28.51 25,673,264 +0.08(+0.27%)
Dec 16, 2013 28.32 28.72 28.27 28.44 24,718,568 +0.26(+0.93%)
Dec 13, 2013 28.52 28.57 28.16 28.17 21,496,290 -0.31(-1.10%)
Dec 12, 2013 28.68 28.74 28.22 28.49 36,496,584 -0.81(-2.78%)
Dec 11, 2013 29.61 29.72 29.18 29.30 20,216,120 -0.20(-0.69%)
Dec 10, 2013 30.03 30.07 29.48 29.50 30,068,186 -0.68(-2.25%)
Dec 09, 2013 30.06 30.31 30.01 30.18 19,810,062 +0.10(+0.34%)
Dec 06, 2013 29.80 30.11 29.76 30.08 18,869,290 +0.53(+1.81%)
Dec 05, 2013 29.82 29.82 29.52 29.55 24,568,554 -0.19(-0.63%)
Dec 04, 2013 29.59 29.83 29.52 29.73 23,557,634 +0.00(+0.00%)
Dec 03, 2013 29.66 29.77 29.54 29.73 19,496,748 -0.01(-0.03%)
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.