Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 35.70 36.53 35.69 36.30 480,417 +0.59(+1.65%)
Feb 27, 2014 35.38 36.05 35.28 35.71 641,350 +0.32(+0.90%)
Feb 26, 2014 35.73 35.79 34.91 35.39 451,511 -0.28(-0.80%)
Feb 25, 2014 35.49 36.01 35.38 35.67 692,945 +1.13(+3.27%)
Feb 24, 2014 34.16 34.84 33.86 34.54 669,948 +0.68(+2.02%)
Feb 21, 2014 33.26 34.07 33.23 33.86 834,894 +0.60(+1.80%)
Feb 20, 2014 33.37 33.67 33.22 33.26 380,114 -0.08(-0.25%)
Feb 19, 2014 33.61 33.78 33.33 33.34 302,082 -0.48(-1.43%)
Feb 18, 2014 33.82 33.99 33.70 33.83 322,029 +0.01(+0.02%)
Feb 14, 2014 34.05 33.82 33.82 33.82 303,911 -0.18(-0.54%)
Feb 13, 2014 33.12 34.04 33.12 34.01 402,078 +0.73(+2.19%)
Feb 12, 2014 33.07 33.78 33.01 33.28 608,223 +0.24(+0.72%)
Feb 11, 2014 33.65 33.81 33.01 33.04 814,305 -1.03(-3.02%)
Feb 10, 2014 34.72 35.33 33.84 34.07 302,140 +0.01(+0.02%)
Feb 07, 2014 33.91 34.15 33.64 34.06 317,172 +0.28(+0.84%)
Feb 06, 2014 33.63 34.10 33.54 33.78 405,285 +0.31(+0.92%)
Feb 05, 2014 33.44 33.64 33.05 33.47 363,403 -0.07(-0.21%)
Feb 04, 2014 33.91 34.13 33.38 33.54 603,855 -0.26(-0.77%)
Feb 03, 2014 34.90 35.16 33.62 33.80 1,082,811 -1.38(-3.91%)
Jan 31, 2014 34.82 35.70 34.60 35.17 596,080 -0.18(-0.50%)
Jan 30, 2014 34.36 35.77 34.35 35.35 902,889 +1.00(+2.91%)
Jan 29, 2014 32.35 34.78 30.82 34.35 1,309,874 +0.17(+0.49%)
Jan 28, 2014 33.89 34.30 33.59 34.18 452,623 +0.30(+0.88%)
Jan 27, 2014 34.27 34.38 33.37 33.88 382,431 -0.26(-0.77%)
Jan 24, 2014 34.29 34.49 33.38 34.14 572,776 -0.33(-0.96%)
Jan 23, 2014 34.69 34.69 34.00 34.47 278,881 -0.39(-1.12%)
Jan 22, 2014 34.84 34.89 34.58 34.87 423,651 +0.16(+0.47%)
Jan 21, 2014 35.46 35.76 34.64 34.70 271,105 -0.47(-1.33%)
Jan 17, 2014 35.53 35.17 35.17 35.17 293,108 -0.48(-1.36%)
Jan 16, 2014 36.12 36.20 35.63 35.66 450,054 -0.63(-1.74%)
Jan 15, 2014 37.27 37.32 36.18 36.29 381,097 -0.98(-2.64%)
Jan 14, 2014 37.52 37.66 37.19 37.27 243,095 -0.17(-0.45%)
Jan 13, 2014 38.36 38.53 37.12 37.44 422,849 -0.98(-2.54%)
Jan 10, 2014 38.65 39.40 38.17 38.42 198,169 -0.12(-0.32%)
Jan 09, 2014 38.85 38.93 38.09 38.54 414,371 -0.19(-0.50%)
Jan 08, 2014 39.45 39.64 38.54 38.73 460,556 -0.81(-2.06%)
Jan 07, 2014 39.32 40.30 39.32 39.55 320,551 +0.26(+0.66%)
Jan 06, 2014 39.94 39.98 39.27 39.28 195,493 -0.46(-1.16%)
Jan 03, 2014 39.66 39.99 39.54 39.74 210,207 +0.10(+0.25%)
Jan 02, 2014 39.78 39.93 39.43 39.65 258,931 -0.15(-0.39%)
Dec 31, 2013 39.95 39.80 39.80 39.80 287,511 -0.10(-0.25%)
Dec 30, 2013 39.81 40.44 39.61 39.90 310,963 +0.14(+0.35%)
Dec 27, 2013 39.85 39.88 39.52 39.76 250,640 +0.09(+0.23%)
Dec 26, 2013 39.65 39.93 39.25 39.67 461,577 +0.28(+0.70%)
Dec 24, 2013 39.45 39.65 39.25 39.39 211,410 +0.08(+0.22%)
Dec 23, 2013 37.85 39.70 37.68 39.31 732,252 +1.78(+4.75%)
Dec 20, 2013 36.85 37.78 36.85 37.52 931,855 +0.65(+1.75%)
Dec 19, 2013 37.82 37.93 36.80 36.88 390,413 -1.11(-2.93%)
Dec 18, 2013 37.89 38.08 36.86 37.99 373,733 +0.19(+0.51%)
Dec 17, 2013 37.97 37.97 37.48 37.80 292,672 -0.22(-0.59%)
Dec 16, 2013 37.96 38.16 37.70 38.02 312,949 +0.06(+0.16%)
Dec 13, 2013 37.85 38.11 37.63 37.96 189,670 +0.15(+0.39%)
Dec 12, 2013 37.89 38.00 37.52 37.82 315,590 -0.07(-0.18%)
Dec 11, 2013 39.04 39.18 37.79 37.89 727,405 -1.21(-3.09%)
Dec 10, 2013 38.83 39.48 38.76 39.09 325,268 +0.12(+0.30%)
Dec 09, 2013 39.51 39.58 38.88 38.98 315,743 -0.43(-1.09%)
Dec 06, 2013 39.15 39.53 38.88 39.41 443,799 +0.47(+1.20%)
Dec 05, 2013 39.74 39.82 38.65 38.94 676,408 -0.88(-2.20%)
Dec 04, 2013 40.06 40.73 39.63 39.81 397,197 -0.50(-1.24%)
Dec 03, 2013 40.39 40.55 40.13 40.31 525,293 -0.15(-0.38%)
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.