Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 34.65 35.01 34.63 34.85 3,841,359 +0.28(+0.80%)
Feb 27, 2014 34.86 34.97 34.44 34.57 4,273,799 -0.33(-0.94%)
Feb 26, 2014 34.91 35.09 34.72 34.90 2,930,297 +0.15(+0.42%)
Feb 25, 2014 34.83 35.11 34.66 34.75 3,455,319 -0.01(-0.02%)
Feb 24, 2014 35.11 35.31 34.74 34.76 4,066,648 -0.34(-0.97%)
Feb 21, 2014 34.97 35.33 34.96 35.10 4,292,462 +0.15(+0.44%)
Feb 20, 2014 34.77 35.24 34.57 34.95 4,536,500 +0.13(+0.38%)
Feb 19, 2014 34.88 35.24 34.77 34.81 3,377,881 -0.17(-0.48%)
Feb 18, 2014 34.82 35.06 34.77 34.98 4,433,465 +0.19(+0.56%)
Feb 14, 2014 34.40 34.79 34.79 34.79 3,328,324 +0.28(+0.82%)
Feb 13, 2014 33.88 34.53 33.84 34.50 4,035,895 +0.50(+1.47%)
Feb 12, 2014 33.70 34.00 33.60 34.00 3,899,729 +0.24(+0.70%)
Feb 11, 2014 33.45 33.87 33.43 33.77 3,166,803 +0.27(+0.81%)
Feb 10, 2014 33.27 33.52 32.99 33.49 4,486,426 +0.15(+0.46%)
Feb 07, 2014 33.15 33.36 33.05 33.34 3,669,890 +0.30(+0.90%)
Feb 06, 2014 32.93 33.06 32.79 33.04 5,252,068 +0.10(+0.32%)
Feb 05, 2014 33.21 33.23 32.83 32.94 4,920,944 -0.38(-1.13%)
Feb 04, 2014 33.37 33.39 33.00 33.32 6,210,315 +0.13(+0.39%)
Feb 03, 2014 33.61 33.93 33.12 33.19 7,280,801 -0.34(-1.02%)
Jan 31, 2014 32.94 33.65 32.85 33.53 6,149,477 +0.39(+1.18%)
Jan 30, 2014 32.75 33.26 32.75 33.14 4,066,201 +0.45(+1.37%)
Jan 29, 2014 32.51 32.95 32.47 32.69 4,808,146 +0.05(+0.17%)
Jan 28, 2014 32.46 32.64 32.33 32.64 3,376,190 +0.23(+0.70%)
Jan 27, 2014 32.16 32.55 32.02 32.41 4,999,646 +0.28(+0.88%)
Jan 24, 2014 32.60 32.76 32.13 32.13 5,456,308 -0.59(-1.81%)
Jan 23, 2014 32.60 32.73 32.39 32.72 4,855,104 +0.08(+0.23%)
Jan 22, 2014 32.53 32.69 32.44 32.64 3,118,737 +0.12(+0.38%)
Jan 21, 2014 32.24 32.53 32.24 32.52 2,689,847 +0.39(+1.22%)
Jan 17, 2014 32.07 32.13 32.13 32.13 3,173,283 +0.13(+0.41%)
Jan 16, 2014 31.91 32.06 31.83 32.00 2,320,015 +0.09(+0.28%)
Jan 15, 2014 31.95 32.00 31.83 31.91 2,537,125 -0.04(-0.13%)
Jan 14, 2014 32.08 32.16 31.86 31.95 3,190,621 -0.11(-0.34%)
Jan 13, 2014 32.31 32.40 31.92 32.06 4,006,016 -0.36(-1.12%)
Jan 10, 2014 32.01 32.69 32.00 32.42 4,354,746 +0.63(+1.99%)
Jan 09, 2014 31.74 31.81 31.60 31.79 2,801,997 +0.12(+0.39%)
Jan 08, 2014 31.83 31.89 31.56 31.67 3,715,329 -0.19(-0.60%)
Jan 07, 2014 31.68 31.94 31.64 31.86 2,605,052 +0.21(+0.65%)
Jan 06, 2014 31.70 31.85 31.54 31.65 3,228,905 -0.02(-0.07%)
Jan 03, 2014 31.77 31.89 31.46 31.68 3,521,572 -0.01(-0.04%)
Jan 02, 2014 32.27 32.33 31.63 31.69 4,003,923 -0.42(-1.30%)
Dec 31, 2013 32.13 32.11 32.11 32.11 2,117,608 +0.07(+0.21%)
Dec 30, 2013 32.00 32.07 31.89 32.04 2,796,187 +0.10(+0.30%)
Dec 27, 2013 31.85 31.96 31.70 31.94 2,412,404 +0.05(+0.17%)
Dec 26, 2013 32.07 32.13 31.83 31.89 2,222,507 -0.12(-0.36%)
Dec 24, 2013 31.84 32.07 31.72 32.01 876,936 +0.12(+0.39%)
Dec 23, 2013 32.25 32.29 31.85 31.88 3,590,452 -0.21(-0.66%)
Dec 20, 2013 31.91 32.35 31.89 32.09 6,415,465 +0.23(+0.73%)
Dec 19, 2013 31.74 32.01 31.30 31.86 6,383,702 -0.09(-0.28%)
Dec 18, 2013 31.54 31.96 31.08 31.95 4,964,746 +0.47(+1.51%)
Dec 17, 2013 31.60 31.61 31.37 31.48 3,398,519 -0.10(-0.33%)
Dec 16, 2013 31.61 31.93 31.41 31.58 4,852,082 +0.12(+0.37%)
Dec 13, 2013 31.52 31.66 31.30 31.46 3,173,467 -0.06(-0.20%)
Dec 12, 2013 31.50 31.78 31.43 31.52 4,084,433 +0.08(+0.24%)
Dec 11, 2013 31.71 31.77 31.41 31.45 4,300,435 -0.26(-0.82%)
Dec 10, 2013 32.18 32.25 31.64 31.71 5,078,069 -0.38(-1.20%)
Dec 09, 2013 32.24 32.28 31.87 32.09 6,127,720 -0.26(-0.81%)
Dec 06, 2013 31.97 32.42 31.95 32.36 5,251,594 +0.43(+1.33%)
Dec 05, 2013 32.09 32.16 31.87 31.93 6,138,102 -0.26(-0.81%)
Dec 04, 2013 32.10 32.38 31.91 32.19 5,181,508 -0.01(-0.02%)
Dec 03, 2013 31.90 32.27 31.85 32.20 4,615,814 +0.16(+0.51%)
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.