Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 36.91 37.12 36.66 36.89 11,789,521 -0.05(-0.13%)
Feb 27, 2014 36.65 37.02 36.64 36.93 9,577,447 +0.23(+0.62%)
Feb 26, 2014 36.20 36.87 36.20 36.71 15,022,684 +0.68(+1.88%)
Feb 25, 2014 35.50 36.09 35.50 36.03 8,466,325 +0.46(+1.28%)
Feb 24, 2014 35.52 35.80 35.44 35.57 4,861,965 +0.13(+0.36%)
Feb 21, 2014 35.40 35.56 35.31 35.44 9,028,634 +0.12(+0.33%)
Feb 20, 2014 35.44 35.49 35.24 35.33 8,245,118 -0.01(-0.04%)
Feb 19, 2014 35.29 35.64 35.29 35.34 8,716,837 +0.13(+0.38%)
Feb 18, 2014 35.05 35.24 34.84 35.21 7,408,216 +0.22(+0.63%)
Feb 14, 2014 34.92 34.99 34.99 34.99 13,061,043 -0.09(-0.27%)
Feb 13, 2014 34.59 35.13 34.54 35.08 6,489,157 +0.17(+0.49%)
Feb 12, 2014 35.09 35.22 34.79 34.91 7,377,219 -0.05(-0.14%)
Feb 11, 2014 34.82 35.08 34.71 34.96 6,786,549 +0.24(+0.70%)
Feb 10, 2014 34.70 34.79 34.44 34.72 7,881,252 -0.06(-0.19%)
Feb 07, 2014 34.61 34.97 34.53 34.78 10,417,046 +0.32(+0.93%)
Feb 06, 2014 33.80 34.47 33.80 34.46 16,454,271 +0.81(+2.41%)
Feb 05, 2014 33.49 33.72 33.08 33.65 9,861,229 +0.11(+0.32%)
Feb 04, 2014 33.64 33.82 33.41 33.54 8,953,739 +0.17(+0.52%)
Feb 03, 2014 34.31 34.40 33.29 33.37 12,436,319 -1.03(-2.98%)
Jan 31, 2014 34.13 34.60 34.05 34.40 7,043,125 -0.16(-0.45%)
Jan 30, 2014 34.47 34.73 34.41 34.55 8,678,943 +0.28(+0.83%)
Jan 29, 2014 34.32 34.76 34.26 34.27 7,753,820 -0.58(-1.66%)
Jan 28, 2014 34.63 35.07 34.63 34.85 7,015,970 +0.06(+0.16%)
Jan 27, 2014 34.83 35.11 34.39 34.79 13,077,005 -0.08(-0.23%)
Jan 24, 2014 35.22 35.31 34.87 34.87 9,252,588 -0.62(-1.75%)
Jan 23, 2014 35.54 35.61 35.28 35.49 5,273,800 -0.23(-0.64%)
Jan 22, 2014 35.69 35.78 35.57 35.72 5,382,250 +0.05(+0.13%)
Jan 21, 2014 36.12 36.12 35.51 35.67 7,222,109 -0.07(-0.19%)
Jan 17, 2014 35.91 35.74 35.74 35.74 15,198,575 -0.16(-0.46%)
Jan 16, 2014 35.91 36.03 35.72 35.91 14,951,540 -0.29(-0.80%)
Jan 15, 2014 36.32 36.32 36.12 36.19 4,728,151 -0.12(-0.34%)
Jan 14, 2014 36.13 36.39 35.87 36.32 9,162,381 +0.41(+1.14%)
Jan 13, 2014 36.81 36.83 35.85 35.91 17,370,462 -1.07(-2.89%)
Jan 10, 2014 36.97 37.08 36.74 36.98 7,049,056 +0.01(+0.03%)
Jan 09, 2014 37.34 37.34 36.75 36.97 8,525,237 -0.29(-0.79%)
Jan 08, 2014 37.40 37.43 37.12 37.26 6,125,261 -0.18(-0.47%)
Jan 07, 2014 37.51 37.65 37.27 37.43 8,154,170 +0.06(+0.16%)
Jan 06, 2014 37.69 37.84 37.34 37.37 6,512,071 -0.36(-0.96%)
Jan 03, 2014 37.64 37.87 37.60 37.74 5,536,140 +0.07(+0.18%)
Jan 02, 2014 37.87 38.02 37.60 37.67 4,057,821 -0.28(-0.75%)
Dec 31, 2013 37.95 37.95 37.95 37.95 8,128,563 +0.04(+0.10%)
Dec 30, 2013 37.79 38.02 37.64 37.91 4,048,670 +0.19(+0.50%)
Dec 27, 2013 38.09 38.09 37.71 37.72 6,700,498 -0.28(-0.73%)
Dec 26, 2013 37.90 38.07 37.86 38.00 2,060,993 +0.22(+0.57%)
Dec 24, 2013 37.65 37.89 37.65 37.78 2,896,717 +0.07(+0.19%)
Dec 23, 2013 37.61 37.83 37.56 37.71 4,950,988 +0.17(+0.46%)
Dec 20, 2013 37.12 37.62 37.05 37.54 13,611,091 +0.36(+0.97%)
Dec 19, 2013 37.24 37.36 37.08 37.18 10,034,194 -0.19(-0.52%)
Dec 18, 2013 36.86 37.38 36.52 37.37 18,935,318 +0.63(+1.71%)
Dec 17, 2013 36.87 37.00 36.70 36.74 4,813,160 -0.16(-0.43%)
Dec 16, 2013 36.83 37.06 36.79 36.90 4,863,128 +0.16(+0.43%)
Dec 13, 2013 36.95 36.95 36.61 36.74 5,604,778 +0.05(+0.14%)
Dec 12, 2013 36.82 36.87 36.60 36.69 4,761,321 -0.06(-0.16%)
Dec 11, 2013 36.94 37.16 36.73 36.75 6,810,734 -0.24(-0.65%)
Dec 10, 2013 36.99 37.23 36.95 36.99 4,100,562 -0.16(-0.43%)
Dec 09, 2013 37.20 37.33 37.05 37.15 4,608,018 +0.06(+0.16%)
Dec 06, 2013 37.55 37.56 37.06 37.09 9,155,413 -0.22(-0.58%)
Dec 05, 2013 37.25 37.55 37.25 37.31 14,920,827 -0.12(-0.31%)
Dec 04, 2013 37.54 37.76 37.11 37.42 13,401,496 -0.34(-0.89%)
Dec 03, 2013 37.72 37.82 37.55 37.76 5,484,925 -0.03(-0.08%)
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.