Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 38.12 38.40 37.98 38.22 4,897,045 +0.00(+0.00%)
Feb 27, 2014 37.99 38.43 37.87 38.22 6,152,798 -0.07(-0.17%)
Feb 26, 2014 36.91 38.75 36.81 38.29 13,583,748 +1.13(+3.04%)
Feb 25, 2014 35.43 37.36 35.23 37.16 16,512,225 +2.11(+6.01%)
Feb 24, 2014 35.64 35.64 35.03 35.05 8,436,427 -0.43(-1.21%)
Feb 21, 2014 35.38 35.67 35.35 35.48 4,697,470 +0.17(+0.47%)
Feb 20, 2014 35.19 35.54 35.15 35.32 4,853,345 +0.08(+0.22%)
Feb 19, 2014 35.14 35.45 35.07 35.24 4,369,504 +0.13(+0.36%)
Feb 18, 2014 35.45 35.51 34.95 35.11 4,201,264 -0.17(-0.47%)
Feb 14, 2014 35.06 35.28 35.28 35.28 3,269,722 +0.17(+0.49%)
Feb 13, 2014 34.72 35.30 34.71 35.10 3,424,957 +0.21(+0.61%)
Feb 12, 2014 35.42 35.57 34.76 34.89 3,819,841 -0.50(-1.40%)
Feb 11, 2014 35.01 35.46 34.82 35.39 3,482,650 +0.44(+1.25%)
Feb 10, 2014 34.95 35.10 34.58 34.95 3,434,564 -0.12(-0.34%)
Feb 07, 2014 34.93 35.48 34.74 35.07 4,439,962 +0.36(+1.05%)
Feb 06, 2014 33.98 34.91 33.98 34.71 5,911,652 +0.79(+2.32%)
Feb 05, 2014 33.49 34.12 33.06 33.92 8,739,571 +0.25(+0.75%)
Feb 04, 2014 33.82 34.18 33.53 33.67 6,704,381 +0.04(+0.12%)
Feb 03, 2014 35.09 35.13 33.50 33.63 10,965,972 -1.51(-4.30%)
Jan 31, 2014 35.16 35.53 35.09 35.14 5,446,285 -0.47(-1.32%)
Jan 30, 2014 35.67 35.90 35.42 35.61 3,909,663 +0.34(+0.97%)
Jan 29, 2014 35.75 36.10 35.22 35.27 6,716,727 -0.71(-1.98%)
Jan 28, 2014 36.02 36.43 35.94 35.98 4,447,329 +0.19(+0.54%)
Jan 27, 2014 35.90 36.19 35.53 35.79 6,132,806 -0.16(-0.44%)
Jan 24, 2014 36.14 36.27 35.73 35.95 5,238,853 -0.42(-1.14%)
Jan 23, 2014 36.39 36.48 36.16 36.37 5,849,447 -0.22(-0.60%)
Jan 22, 2014 36.70 36.88 36.41 36.58 4,540,450 -0.12(-0.32%)
Jan 21, 2014 37.13 37.30 36.48 36.70 5,297,346 -0.44(-1.19%)
Jan 17, 2014 37.04 37.15 37.15 37.15 6,211,412 +0.13(+0.36%)
Jan 16, 2014 36.78 37.06 36.51 37.01 5,367,723 +0.15(+0.41%)
Jan 15, 2014 36.83 36.94 36.61 36.86 3,805,782 +0.03(+0.09%)
Jan 14, 2014 36.51 37.09 36.51 36.83 5,794,695 +0.32(+0.89%)
Jan 13, 2014 37.07 37.42 36.50 36.51 10,986,482 -0.38(-1.04%)
Jan 10, 2014 36.98 37.05 36.51 36.89 9,159,912 +0.03(+0.07%)
Jan 09, 2014 36.43 37.16 36.19 36.86 22,304,848 +2.62(+7.64%)
Jan 08, 2014 34.21 34.35 33.93 34.25 9,132,381 -0.22(-0.65%)
Jan 07, 2014 35.37 35.37 34.14 34.47 9,580,112 -0.64(-1.82%)
Jan 06, 2014 35.52 35.58 35.04 35.11 4,361,490 -0.26(-0.73%)
Jan 03, 2014 35.25 35.67 35.22 35.37 3,772,584 +0.10(+0.28%)
Jan 02, 2014 35.12 35.61 34.98 35.27 4,493,617 -0.01(-0.02%)
Dec 31, 2013 35.43 35.28 35.28 35.28 3,855,093 -0.18(-0.50%)
Dec 30, 2013 34.87 35.58 34.87 35.45 4,562,519 +0.64(+1.84%)
Dec 27, 2013 35.02 35.10 34.78 34.81 2,152,358 -0.09(-0.25%)
Dec 26, 2013 34.91 35.16 34.85 34.90 3,439,611 +0.08(+0.23%)
Dec 24, 2013 34.77 35.01 34.56 34.82 2,708,053 -0.09(-0.26%)
Dec 23, 2013 34.64 35.17 34.62 34.91 4,272,408 +0.38(+1.11%)
Dec 20, 2013 34.61 34.83 34.44 34.53 8,690,504 +0.03(+0.08%)
Dec 19, 2013 34.39 34.67 34.25 34.50 4,471,985 +0.06(+0.17%)
Dec 18, 2013 34.13 34.47 33.69 34.44 5,225,618 +0.31(+0.91%)
Dec 17, 2013 34.23 34.27 33.88 34.13 5,115,467 +0.04(+0.12%)
Dec 16, 2013 34.05 34.33 33.99 34.09 4,153,670 +0.13(+0.39%)
Dec 13, 2013 34.28 34.63 33.89 33.96 6,086,600 -0.16(-0.46%)
Dec 12, 2013 34.44 34.51 34.03 34.12 4,947,784 -0.28(-0.83%)
Dec 11, 2013 34.21 35.03 34.16 34.40 8,329,390 +0.36(+1.07%)
Dec 10, 2013 34.28 34.34 33.83 34.04 4,763,870 -0.27(-0.79%)
Dec 09, 2013 34.12 34.57 34.09 34.31 5,860,095 +0.24(+0.69%)
Dec 06, 2013 34.13 34.32 33.62 34.07 7,008,752 +0.19(+0.56%)
Dec 05, 2013 34.27 34.28 33.70 33.88 6,218,765 -0.33(-0.96%)
Dec 04, 2013 34.58 34.70 33.77 34.21 8,580,603 -0.51(-1.46%)
Dec 03, 2013 34.38 34.76 34.32 34.72 6,819,145 +0.24(+0.71%)
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.