Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 35.52 35.57 35.30 35.38 1,896,310 -0.28(-0.79%)
Feb 27, 2014 35.42 35.70 35.26 35.66 1,278,114 +0.41(+1.16%)
Feb 26, 2014 35.17 35.36 35.04 35.25 1,615,140 +0.22(+0.64%)
Feb 25, 2014 35.30 35.32 34.99 35.03 2,080,743 -0.43(-1.22%)
Feb 24, 2014 35.46 35.59 35.37 35.46 1,482,619 -0.16(-0.44%)
Feb 21, 2014 35.48 35.71 35.42 35.62 1,302,729 +0.25(+0.69%)
Feb 20, 2014 35.30 35.49 35.19 35.37 1,410,464 -0.05(-0.15%)
Feb 19, 2014 35.33 35.52 35.23 35.42 1,532,805 +0.01(+0.04%)
Feb 18, 2014 35.48 35.55 35.30 35.41 1,153,046 -0.36(-1.02%)
Feb 14, 2014 35.57 35.77 35.77 35.77 1,086,497 +0.46(+1.31%)
Feb 13, 2014 35.27 35.40 35.04 35.31 936,815 -0.16(-0.44%)
Feb 12, 2014 35.57 35.73 35.42 35.47 1,229,288 -0.42(-1.18%)
Feb 11, 2014 35.62 35.98 35.62 35.89 1,048,521 +0.62(+1.75%)
Feb 10, 2014 35.53 35.56 35.19 35.27 1,704,068 -0.08(-0.23%)
Feb 07, 2014 35.23 35.36 34.97 35.36 2,011,358 +0.13(+0.36%)
Feb 06, 2014 34.92 35.35 34.82 35.23 1,902,833 +0.36(+1.05%)
Feb 05, 2014 34.93 35.04 34.80 34.87 825,547 -0.18(-0.51%)
Feb 04, 2014 34.69 35.11 34.67 35.04 1,333,152 +0.24(+0.68%)
Feb 03, 2014 35.60 35.60 34.78 34.81 1,552,853 -0.80(-2.24%)
Jan 31, 2014 35.43 35.71 35.26 35.60 1,281,816 -0.03(-0.08%)
Jan 30, 2014 35.65 35.71 35.49 35.63 829,799 +0.19(+0.55%)
Jan 29, 2014 35.53 35.66 35.40 35.44 1,523,324 -0.45(-1.26%)
Jan 28, 2014 35.75 36.04 35.72 35.89 1,514,217 -0.18(-0.50%)
Jan 27, 2014 36.06 36.32 35.91 36.07 1,871,779 -0.05(-0.14%)
Jan 24, 2014 36.46 36.50 36.02 36.12 1,934,454 -0.74(-2.00%)
Jan 23, 2014 37.02 37.05 36.67 36.86 1,709,183 -0.63(-1.69%)
Jan 22, 2014 37.38 37.60 37.29 37.49 880,718 +0.19(+0.52%)
Jan 21, 2014 37.28 37.34 37.10 37.30 1,425,943 -0.02(-0.06%)
Jan 17, 2014 37.43 37.32 37.32 37.32 1,051,821 -0.01(-0.02%)
Jan 16, 2014 37.36 37.46 37.31 37.33 1,395,395 -0.16(-0.44%)
Jan 15, 2014 37.56 37.79 37.19 37.49 1,926,363 -0.07(-0.18%)
Jan 14, 2014 37.27 37.61 37.23 37.56 1,435,964 +0.40(+1.08%)
Jan 13, 2014 37.57 37.69 37.16 37.16 1,162,394 -0.42(-1.11%)
Jan 10, 2014 37.31 37.59 37.25 37.57 1,252,909 +0.51(+1.39%)
Jan 09, 2014 37.30 37.31 36.87 37.06 1,875,896 -0.31(-0.84%)
Jan 08, 2014 37.69 37.74 37.31 37.37 1,527,380 -0.28(-0.73%)
Jan 07, 2014 37.57 37.80 37.52 37.65 1,002,050 +0.11(+0.30%)
Jan 06, 2014 37.69 37.73 37.44 37.54 947,966 -0.15(-0.39%)
Jan 03, 2014 37.99 38.05 37.59 37.69 1,323,854 -0.51(-1.32%)
Jan 02, 2014 38.58 38.58 38.17 38.19 1,113,731 -0.71(-1.84%)
Dec 31, 2013 38.80 38.91 38.91 38.91 793,234 +0.06(+0.15%)
Dec 30, 2013 38.74 38.96 38.65 38.85 1,222,437 -0.41(-1.04%)
Dec 27, 2013 39.15 39.26 38.95 39.26 987,097 +0.19(+0.50%)
Dec 26, 2013 39.29 39.30 38.84 39.06 1,216,096 -0.07(-0.19%)
Dec 24, 2013 39.01 39.26 38.93 39.14 934,235 +0.10(+0.25%)
Dec 23, 2013 38.86 39.40 38.84 39.04 1,911,449 +0.62(+1.63%)
Dec 20, 2013 38.54 38.58 38.23 38.41 1,768,622 -0.16(-0.42%)
Dec 19, 2013 38.30 38.70 38.11 38.58 1,786,411 -0.57(-1.44%)
Dec 18, 2013 38.62 39.23 38.52 39.14 1,248,050 +0.60(+1.56%)
Dec 17, 2013 38.88 38.90 38.53 38.54 823,560 -0.38(-0.98%)
Dec 16, 2013 38.98 39.06 38.79 38.92 1,209,943 +0.09(+0.23%)
Dec 13, 2013 38.95 39.00 38.62 38.83 968,340 +0.19(+0.50%)
Dec 12, 2013 38.74 38.94 38.62 38.64 1,119,631 -0.10(-0.27%)
Dec 11, 2013 39.34 39.40 38.73 38.74 3,184,536 -1.27(-3.18%)
Dec 10, 2013 40.25 40.33 39.77 40.01 1,983,828 -0.71(-1.75%)
Dec 09, 2013 40.99 41.00 40.69 40.73 915,770 -0.21(-0.51%)
Dec 06, 2013 40.74 41.07 40.62 40.94 1,215,058 +0.19(+0.46%)
Dec 05, 2013 41.08 41.26 40.65 40.75 2,164,269 -0.19(-0.47%)
Dec 04, 2013 40.71 41.00 40.24 40.94 1,934,408 +0.95(+2.38%)
Dec 03, 2013 40.01 40.29 39.72 39.99 995,357 +0.10(+0.24%)
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.