Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 34.52 35.01 34.52 34.74 465,989 +0.23(+0.66%)
Feb 27, 2014 34.67 35.38 34.48 34.51 2,709,761 -0.12(-0.36%)
Feb 26, 2014 34.51 34.71 34.21 34.63 679,827 -0.38(-1.08%)
Feb 25, 2014 35.16 35.44 34.99 35.01 176,952 -0.09(-0.25%)
Feb 24, 2014 35.34 35.54 35.10 35.10 210,149 -0.21(-0.60%)
Feb 21, 2014 35.67 35.74 35.22 35.31 240,736 -0.25(-0.72%)
Feb 20, 2014 35.22 35.68 35.09 35.57 132,039 +0.36(+1.02%)
Feb 19, 2014 35.16 35.85 35.05 35.21 206,319 +0.00(+0.00%)
Feb 18, 2014 34.32 35.47 34.32 35.21 288,948 +0.98(+2.87%)
Feb 14, 2014 34.39 34.23 34.23 34.23 165,040 +0.14(+0.40%)
Feb 13, 2014 33.40 34.29 33.40 34.09 236,316 +0.61(+1.83%)
Feb 12, 2014 33.57 33.66 33.33 33.48 122,811 +0.03(+0.08%)
Feb 11, 2014 32.98 33.54 32.92 33.45 240,946 +0.35(+1.05%)
Feb 10, 2014 33.03 33.13 32.65 33.10 153,910 +0.14(+0.43%)
Feb 07, 2014 33.07 33.12 32.84 32.96 145,987 +0.07(+0.21%)
Feb 06, 2014 32.87 33.04 32.80 32.89 155,982 +0.03(+0.08%)
Feb 05, 2014 33.04 33.16 32.80 32.86 169,580 -0.22(-0.68%)
Feb 04, 2014 33.76 33.84 33.09 33.09 161,875 -0.53(-1.58%)
Feb 03, 2014 34.04 34.38 33.46 33.62 360,228 -0.41(-1.20%)
Jan 31, 2014 33.15 34.04 33.15 34.03 278,347 +0.37(+1.09%)
Jan 30, 2014 33.57 33.82 33.41 33.66 184,586 +0.40(+1.21%)
Jan 29, 2014 32.97 33.44 32.97 33.26 275,982 +0.00(+0.00%)
Jan 28, 2014 33.42 33.50 33.03 33.26 269,793 -0.05(-0.14%)
Jan 27, 2014 33.48 33.59 33.29 33.31 165,204 -0.20(-0.61%)
Jan 24, 2014 34.00 34.08 33.47 33.51 188,467 -0.61(-1.80%)
Jan 23, 2014 33.90 34.18 33.75 34.12 226,360 +0.17(+0.50%)
Jan 22, 2014 33.80 33.96 33.77 33.95 99,767 +0.16(+0.46%)
Jan 21, 2014 33.70 33.82 33.47 33.80 121,944 +0.33(+1.00%)
Jan 17, 2014 33.46 33.46 33.46 33.46 127,340 +0.03(+0.10%)
Jan 16, 2014 33.24 33.49 33.23 33.43 113,290 +0.05(+0.14%)
Jan 15, 2014 33.52 33.57 33.27 33.38 261,807 -0.14(-0.41%)
Jan 14, 2014 33.64 33.72 33.40 33.52 143,940 -0.13(-0.38%)
Jan 13, 2014 33.94 33.94 33.43 33.65 196,844 -0.32(-0.94%)
Jan 10, 2014 33.57 34.10 33.57 33.97 138,272 +0.44(+1.32%)
Jan 09, 2014 33.44 33.54 33.15 33.53 230,349 +0.20(+0.61%)
Jan 08, 2014 33.48 33.48 33.08 33.32 237,078 -0.16(-0.47%)
Jan 07, 2014 33.38 33.61 33.31 33.48 345,004 +0.12(+0.35%)
Jan 06, 2014 33.55 33.57 33.31 33.36 211,723 -0.11(-0.33%)
Jan 03, 2014 33.36 33.65 33.31 33.47 303,837 +0.01(+0.02%)
Jan 02, 2014 33.96 33.96 33.23 33.46 246,381 -0.50(-1.46%)
Dec 31, 2013 34.06 33.96 33.96 33.96 179,774 -0.11(-0.32%)
Dec 30, 2013 34.05 34.17 33.87 34.07 83,107 -0.09(-0.26%)
Dec 27, 2013 34.24 34.24 33.86 34.16 115,652 +0.07(+0.20%)
Dec 26, 2013 34.25 34.33 33.91 34.09 205,861 -0.10(-0.28%)
Dec 24, 2013 34.17 34.42 33.94 34.19 84,319 -0.05(-0.14%)
Dec 23, 2013 34.38 34.53 34.11 34.23 253,713 -0.07(-0.22%)
Dec 20, 2013 33.84 34.34 33.61 34.31 771,333 +0.76(+2.27%)
Dec 19, 2013 33.81 33.81 33.22 33.55 241,321 -0.29(-0.87%)
Dec 18, 2013 33.50 33.95 33.36 33.84 443,951 +0.29(+0.85%)
Dec 17, 2013 33.35 33.60 33.12 33.55 271,629 +0.23(+0.69%)
Dec 16, 2013 33.12 33.46 33.12 33.32 337,505 +0.30(+0.91%)
Dec 13, 2013 32.93 33.07 32.67 33.02 211,790 +0.13(+0.39%)
Dec 12, 2013 32.68 33.20 32.68 32.89 226,434 +0.31(+0.94%)
Dec 11, 2013 32.89 33.11 32.54 32.59 341,268 -0.35(-1.05%)
Dec 10, 2013 33.38 33.60 32.84 32.93 294,302 -0.27(-0.82%)
Dec 09, 2013 33.50 33.50 32.93 33.21 306,398 -0.13(-0.39%)
Dec 06, 2013 33.25 33.48 33.12 33.33 254,910 +0.42(+1.26%)
Dec 05, 2013 32.93 33.14 32.80 32.92 192,419 -0.01(-0.02%)
Dec 04, 2013 32.80 33.14 32.59 32.93 244,206 -0.04(-0.12%)
Dec 03, 2013 33.12 33.29 32.82 32.97 192,316 -0.18(-0.55%)
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.