Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 35.80 36.31 35.21 35.40 184,925 -0.29(-0.81%)
Feb 27, 2014 35.63 35.92 35.43 35.69 93,439 +0.05(+0.14%)
Feb 26, 2014 35.36 36.18 35.23 35.64 132,704 +0.39(+1.11%)
Feb 25, 2014 35.44 35.50 34.73 35.25 139,329 -0.26(-0.73%)
Feb 24, 2014 34.77 35.62 34.77 35.51 179,619 +0.74(+2.13%)
Feb 21, 2014 35.80 35.91 34.47 34.77 188,696 -0.92(-2.58%)
Feb 20, 2014 34.09 35.95 34.09 35.69 180,847 +1.74(+5.13%)
Feb 19, 2014 33.96 34.63 33.40 33.95 184,913 -0.17(-0.50%)
Feb 18, 2014 34.19 34.21 33.52 34.12 125,301 +0.12(+0.35%)
Feb 14, 2014 33.93 34.00 34.00 34.00 100,200 +0.08(+0.24%)
Feb 13, 2014 32.90 34.40 32.73 33.92 131,262 +0.71(+2.14%)
Feb 12, 2014 33.26 33.60 33.06 33.21 136,126 -0.04(-0.12%)
Feb 11, 2014 33.11 33.45 32.33 33.25 243,874 +0.14(+0.42%)
Feb 10, 2014 32.83 33.22 32.42 33.11 91,992 +0.21(+0.64%)
Feb 07, 2014 33.06 34.04 32.46 32.90 101,183 -0.08(-0.24%)
Feb 06, 2014 32.36 33.36 32.17 32.98 170,429 +0.63(+1.95%)
Feb 05, 2014 31.30 32.55 31.01 32.35 319,950 +0.92(+2.93%)
Feb 04, 2014 31.20 31.79 30.84 31.43 131,930 +0.40(+1.29%)
Feb 03, 2014 31.37 31.65 30.53 31.03 210,887 -0.33(-1.05%)
Jan 31, 2014 31.13 32.12 30.85 31.36 121,076 -0.45(-1.41%)
Jan 30, 2014 32.09 32.47 31.62 31.81 100,247 +0.16(+0.51%)
Jan 29, 2014 31.74 32.57 31.23 31.65 111,952 -0.48(-1.49%)
Jan 28, 2014 31.73 32.59 31.55 32.13 139,511 +0.39(+1.23%)
Jan 27, 2014 32.21 33.10 31.70 31.74 120,166 -0.33(-1.03%)
Jan 24, 2014 33.19 33.43 31.28 32.07 198,764 -1.41(-4.21%)
Jan 23, 2014 33.30 33.60 32.93 33.48 172,251 -0.01(-0.03%)
Jan 22, 2014 33.69 33.69 33.14 33.49 63,489 -0.20(-0.59%)
Jan 21, 2014 33.81 33.82 33.23 33.69 57,386 +0.20(+0.60%)
Jan 17, 2014 33.86 33.49 33.49 33.49 82,900 -0.53(-1.56%)
Jan 16, 2014 33.87 34.82 33.44 34.02 259,553 +0.10(+0.29%)
Jan 15, 2014 33.92 34.10 33.64 33.92 68,450 +0.00(+0.00%)
Jan 14, 2014 33.09 34.22 32.82 33.92 265,144 +0.86(+2.60%)
Jan 13, 2014 34.81 34.81 32.70 33.06 127,036 -1.80(-5.16%)
Jan 10, 2014 34.20 35.12 33.68 34.86 174,620 +0.42(+1.22%)
Jan 09, 2014 34.20 34.68 33.45 34.44 139,179 +0.24(+0.70%)
Jan 08, 2014 34.94 35.72 33.89 34.20 237,546 -0.74(-2.12%)
Jan 07, 2014 33.85 35.01 33.55 34.94 301,446 +1.26(+3.74%)
Jan 06, 2014 33.46 33.98 33.11 33.68 180,875 +0.29(+0.87%)
Jan 03, 2014 33.17 33.68 33.03 33.39 167,917 +0.24(+0.72%)
Jan 02, 2014 33.97 34.16 33.01 33.15 127,507 -1.07(-3.13%)
Dec 31, 2013 34.47 34.22 34.22 34.22 100,200 -0.07(-0.20%)
Dec 30, 2013 33.97 34.50 33.84 34.29 174,321 +0.40(+1.18%)
Dec 27, 2013 33.69 33.91 33.19 33.89 81,588 +0.35(+1.04%)
Dec 26, 2013 33.88 34.26 33.40 33.54 65,090 -0.17(-0.50%)
Dec 24, 2013 33.66 34.13 32.84 33.71 41,785 +0.12(+0.36%)
Dec 23, 2013 33.60 33.89 33.33 33.59 65,045 +0.26(+0.78%)
Dec 20, 2013 32.57 33.57 32.36 33.33 261,230 +0.92(+2.84%)
Dec 19, 2013 32.74 33.02 32.29 32.41 78,186 -0.26(-0.80%)
Dec 18, 2013 32.39 32.78 31.97 32.67 119,298 +0.35(+1.08%)
Dec 17, 2013 32.23 33.10 31.82 32.32 188,340 +0.14(+0.44%)
Dec 16, 2013 31.38 32.26 31.18 32.18 122,023 +0.88(+2.81%)
Dec 13, 2013 30.98 31.41 30.55 31.30 84,504 +0.47(+1.52%)
Dec 12, 2013 30.78 31.23 30.68 30.83 122,342 +0.08(+0.26%)
Dec 11, 2013 31.49 31.49 30.63 30.75 61,520 -0.59(-1.88%)
Dec 10, 2013 31.76 31.79 30.94 31.34 148,760 -0.47(-1.48%)
Dec 09, 2013 31.28 31.97 30.86 31.81 338,262 +0.66(+2.12%)
Dec 06, 2013 29.45 31.46 29.14 31.15 0 +2.03(+6.97%)
Dec 05, 2013 29.03 29.34 28.94 29.12 0 +0.12(+0.41%)
Dec 04, 2013 29.00 29.35 28.78 29.00 0 -0.06(-0.21%)
Dec 03, 2013 29.30 29.43 28.86 29.06 0 -0.38(-1.29%)
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.