Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 36.82 37.64 36.59 36.87 9,797,318 +0.00(+0.00%)
Feb 27, 2014 36.65 36.88 36.56 36.87 6,976,071 +0.12(+0.34%)
Feb 26, 2014 36.18 36.92 36.16 36.75 7,884,333 +0.01(+0.04%)
Feb 25, 2014 36.89 37.03 36.58 36.74 7,489,618 -0.09(-0.26%)
Feb 24, 2014 36.86 37.34 36.82 36.83 7,875,354 -0.14(-0.37%)
Feb 21, 2014 37.53 37.64 36.95 36.97 8,066,552 -0.59(-1.58%)
Feb 20, 2014 37.08 37.74 36.74 37.56 8,386,999 +0.49(+1.31%)
Feb 19, 2014 37.06 37.56 36.68 37.08 7,238,270 -0.20(-0.52%)
Feb 18, 2014 36.68 37.35 36.62 37.27 6,880,571 +0.53(+1.44%)
Feb 14, 2014 36.62 36.74 36.74 36.74 5,686,339 +0.28(+0.75%)
Feb 13, 2014 36.43 36.59 36.13 36.47 6,828,580 -0.15(-0.42%)
Feb 12, 2014 35.95 36.89 35.92 36.62 9,021,478 +0.65(+1.81%)
Feb 11, 2014 35.79 36.19 35.52 35.97 9,964,788 +0.08(+0.22%)
Feb 10, 2014 35.31 36.35 35.29 35.89 10,915,035 +0.48(+1.35%)
Feb 07, 2014 34.77 35.51 34.52 35.41 9,669,668 +0.70(+2.00%)
Feb 06, 2014 34.69 34.90 34.37 34.72 6,844,819 +0.14(+0.42%)
Feb 05, 2014 34.59 34.82 34.16 34.57 9,646,475 -0.16(-0.46%)
Feb 04, 2014 34.17 34.75 34.01 34.73 13,262,358 +0.43(+1.27%)
Feb 03, 2014 35.78 35.85 34.09 34.30 14,240,448 -1.36(-3.82%)
Jan 31, 2014 36.17 36.61 35.54 35.66 17,802,214 +0.67(+1.90%)
Jan 30, 2014 34.75 35.40 34.69 34.99 10,586,999 +0.51(+1.47%)
Jan 29, 2014 34.15 34.65 34.03 34.48 10,504,477 -0.06(-0.17%)
Jan 28, 2014 34.10 35.11 34.10 34.54 16,979,020 +0.62(+1.84%)
Jan 27, 2014 34.62 34.64 33.62 33.92 14,841,093 -0.70(-2.01%)
Jan 24, 2014 35.07 35.56 34.60 34.62 12,706,756 -0.78(-2.21%)
Jan 23, 2014 35.30 35.53 35.05 35.40 10,037,766 -0.15(-0.43%)
Jan 22, 2014 36.20 36.22 35.22 35.55 11,286,706 -0.67(-1.84%)
Jan 21, 2014 36.40 36.88 36.15 36.22 8,038,482 -0.04(-0.12%)
Jan 17, 2014 36.68 36.26 36.26 36.26 11,882,678 -0.32(-0.87%)
Jan 16, 2014 36.29 36.66 36.23 36.58 6,864,818 +0.28(+0.78%)
Jan 15, 2014 36.69 36.70 36.27 36.30 6,528,101 -0.35(-0.97%)
Jan 14, 2014 36.17 36.85 35.95 36.65 9,125,030 +0.56(+1.55%)
Jan 13, 2014 36.69 36.75 35.95 36.09 9,740,454 -0.78(-2.10%)
Jan 10, 2014 37.14 37.30 36.77 36.87 7,619,147 -0.23(-0.62%)
Jan 09, 2014 36.64 37.41 36.12 37.10 9,609,498 +0.62(+1.71%)
Jan 08, 2014 36.67 37.02 36.39 36.48 9,415,351 -0.09(-0.26%)
Jan 07, 2014 36.82 37.09 36.43 36.57 13,418,920 +0.07(+0.20%)
Jan 06, 2014 38.17 38.17 36.24 36.50 16,339,209 -1.38(-3.65%)
Jan 03, 2014 37.85 38.15 37.64 37.88 6,619,484 +0.23(+0.62%)
Jan 02, 2014 37.75 37.90 37.32 37.65 6,299,188 -0.60(-1.57%)
Dec 31, 2013 38.38 38.25 38.25 38.25 4,169,043 -0.14(-0.38%)
Dec 30, 2013 38.19 38.41 38.10 38.40 4,002,128 +0.33(+0.88%)
Dec 27, 2013 38.33 38.42 37.94 38.06 3,251,359 -0.32(-0.83%)
Dec 26, 2013 38.09 38.43 37.91 38.38 3,315,518 +0.46(+1.20%)
Dec 24, 2013 38.23 38.24 37.86 37.93 2,411,934 -0.16(-0.42%)
Dec 23, 2013 38.19 38.34 37.84 38.08 6,818,933 -0.01(-0.02%)
Dec 20, 2013 38.24 38.40 37.87 38.09 17,218,730 -0.03(-0.08%)
Dec 19, 2013 38.53 38.54 37.68 38.12 11,574,226 -1.22(-3.11%)
Dec 18, 2013 38.23 39.42 37.82 39.34 13,302,701 +0.50(+1.29%)
Dec 17, 2013 38.70 39.06 38.39 38.84 11,027,415 +0.19(+0.49%)
Dec 16, 2013 38.69 39.68 38.37 38.66 13,212,705 +0.72(+1.91%)
Dec 13, 2013 37.88 38.10 37.55 37.93 8,926,159 -0.01(-0.04%)
Dec 12, 2013 38.07 38.11 37.52 37.95 10,720,695 -0.20(-0.53%)
Dec 11, 2013 38.15 38.57 37.68 38.15 14,875,803 +0.38(+1.02%)
Dec 10, 2013 36.94 39.21 36.74 37.77 20,108,448 +0.67(+1.82%)
Dec 09, 2013 37.27 37.53 36.77 37.09 7,552,820 -0.10(-0.27%)
Dec 06, 2013 36.34 37.30 36.25 37.19 10,058,823 +1.15(+3.20%)
Dec 05, 2013 35.80 36.27 35.53 36.04 7,517,193 +0.07(+0.18%)
Dec 04, 2013 36.03 36.43 35.71 35.98 7,329,985 -0.22(-0.60%)
Dec 03, 2013 35.59 36.40 35.47 36.19 13,086,818 +1.14(+3.27%)
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.