Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 33.56 33.73 33.50 33.61 1,294,695 +0.26(+0.79%)
Feb 27, 2014 33.18 33.34 32.89 33.34 1,930,715 +0.85(+2.62%)
Feb 26, 2014 32.66 32.79 32.44 32.49 1,051,189 -0.13(-0.40%)
Feb 25, 2014 32.75 32.90 32.56 32.62 1,006,521 +0.03(+0.09%)
Feb 24, 2014 32.37 32.76 32.37 32.59 739,934 +0.29(+0.91%)
Feb 21, 2014 32.46 32.55 32.24 32.30 669,073 -0.11(-0.35%)
Feb 20, 2014 32.36 32.52 32.31 32.41 1,184,323 +0.37(+1.17%)
Feb 19, 2014 32.09 32.34 32.00 32.04 1,619,385 -0.21(-0.65%)
Feb 18, 2014 32.21 32.47 32.15 32.25 3,042,393 +0.68(+2.14%)
Feb 14, 2014 31.32 31.57 31.57 31.57 636,450 +0.13(+0.42%)
Feb 13, 2014 31.17 31.44 31.13 31.44 1,658,262 +0.78(+2.53%)
Feb 12, 2014 30.66 30.78 30.57 30.66 1,474,591 +0.18(+0.58%)
Feb 11, 2014 30.33 30.54 30.28 30.49 866,256 +0.35(+1.17%)
Feb 10, 2014 30.01 30.18 29.98 30.14 1,255,035 +0.18(+0.59%)
Feb 07, 2014 29.79 29.98 29.70 29.96 789,888 +0.28(+0.94%)
Feb 06, 2014 29.40 29.72 29.39 29.68 825,327 +0.44(+1.49%)
Feb 05, 2014 29.15 29.27 29.10 29.25 629,697 -0.16(-0.56%)
Feb 04, 2014 29.45 29.50 29.32 29.41 970,836 +0.23(+0.80%)
Feb 03, 2014 29.74 29.77 29.13 29.18 1,116,152 -0.48(-1.60%)
Jan 31, 2014 29.50 29.84 29.31 29.65 1,353,529 -0.13(-0.44%)
Jan 30, 2014 29.73 29.85 29.41 29.78 5,103,617 -0.21(-0.70%)
Jan 29, 2014 30.17 30.22 29.90 29.99 1,847,374 -0.82(-2.67%)
Jan 28, 2014 30.79 30.86 30.63 30.81 1,164,200 -0.09(-0.30%)
Jan 27, 2014 31.13 31.21 30.91 30.91 1,058,677 -0.28(-0.89%)
Jan 24, 2014 31.67 31.83 31.18 31.18 1,257,799 -0.98(-3.04%)
Jan 23, 2014 32.34 32.35 32.08 32.16 1,280,664 -0.31(-0.96%)
Jan 22, 2014 32.43 32.62 32.39 32.47 2,609,558 +0.29(+0.90%)
Jan 21, 2014 32.17 32.23 31.97 32.18 2,019,362 +0.96(+3.08%)
Jan 17, 2014 31.24 31.22 31.22 31.22 676,917 -0.15(-0.47%)
Jan 16, 2014 31.29 31.40 31.18 31.37 688,341 +0.20(+0.63%)
Jan 15, 2014 31.06 31.28 31.10 31.17 1,020,898 +0.11(+0.36%)
Jan 14, 2014 30.86 31.23 31.06 31.06 1,697,766 +0.20(+0.66%)
Jan 13, 2014 30.67 30.96 30.57 30.86 3,700,482 -0.74(-2.35%)
Jan 10, 2014 31.57 31.67 31.41 31.60 991,516 -0.29(-0.91%)
Jan 09, 2014 31.76 31.93 31.60 31.89 949,412 -0.10(-0.30%)
Jan 08, 2014 32.15 32.24 31.95 31.99 653,514 -0.22(-0.69%)
Jan 07, 2014 32.48 32.51 32.20 32.21 630,461 -0.22(-0.68%)
Jan 06, 2014 32.61 32.63 32.38 32.43 1,634,005 -0.08(-0.24%)
Jan 03, 2014 32.49 32.59 32.40 32.51 801,219 -0.12(-0.38%)
Jan 02, 2014 32.82 32.83 32.43 32.63 796,340 -0.55(-1.67%)
Dec 31, 2013 32.97 33.18 33.18 33.18 479,766 +0.40(+1.23%)
Dec 30, 2013 32.69 32.94 32.69 32.78 890,315 -0.29(-0.88%)
Dec 27, 2013 33.15 33.20 32.99 33.07 878,318 +0.31(+0.95%)
Dec 26, 2013 32.82 32.84 32.56 32.76 371,171 +0.23(+0.72%)
Dec 24, 2013 32.49 32.73 32.47 32.52 322,851 +0.17(+0.53%)
Dec 23, 2013 32.34 32.47 32.25 32.35 933,472 +0.17(+0.52%)
Dec 20, 2013 32.17 32.25 31.97 32.18 1,236,831 -0.03(-0.11%)
Dec 19, 2013 32.24 32.36 32.17 32.22 875,003 -0.11(-0.33%)
Dec 18, 2013 32.13 32.41 31.84 32.32 825,369 +0.68(+2.16%)
Dec 17, 2013 31.88 31.88 31.59 31.64 650,070 -0.15(-0.49%)
Dec 16, 2013 31.81 32.01 31.78 31.79 971,089 +0.18(+0.57%)
Dec 13, 2013 31.54 31.64 31.45 31.61 794,776 -0.11(-0.36%)
Dec 12, 2013 31.85 31.98 31.64 31.73 2,035,613 -0.38(-1.19%)
Dec 11, 2013 32.20 32.20 31.97 32.11 2,880,626 -0.03(-0.10%)
Dec 10, 2013 32.26 32.26 32.06 32.14 1,835,283 -0.06(-0.19%)
Dec 09, 2013 32.13 32.34 32.12 32.20 2,343,997 -0.21(-0.65%)
Dec 06, 2013 32.44 32.45 32.26 32.41 313,628 +0.15(+0.48%)
Dec 05, 2013 32.30 32.37 32.17 32.26 366,344 -0.27(-0.84%)
Dec 04, 2013 32.32 32.60 32.30 32.53 472,097 +0.10(+0.30%)
Dec 03, 2013 32.49 32.49 32.26 32.44 614,728 -0.01(-0.04%)
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.