Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 30.48 30.87 30.27 30.71 3,324,146 +0.15(+0.51%)
Feb 27, 2014 30.65 30.68 30.30 30.55 4,441,339 -0.07(-0.22%)
Feb 26, 2014 30.46 30.80 30.28 30.62 4,448,288 +0.27(+0.90%)
Feb 25, 2014 30.62 30.78 30.32 30.35 4,101,746 -0.19(-0.63%)
Feb 24, 2014 30.47 30.82 30.40 30.54 2,202,328 +0.13(+0.44%)
Feb 21, 2014 30.58 30.71 30.07 30.40 3,953,021 +0.06(+0.19%)
Feb 20, 2014 30.39 30.52 30.15 30.35 3,137,836 -0.18(-0.58%)
Feb 19, 2014 30.55 30.86 30.44 30.52 3,226,335 -0.01(-0.02%)
Feb 18, 2014 30.58 30.60 30.38 30.53 3,715,174 -0.05(-0.17%)
Feb 14, 2014 30.41 30.58 30.58 30.58 2,830,268 +0.04(+0.12%)
Feb 13, 2014 30.15 30.63 30.15 30.54 2,321,492 +0.05(+0.17%)
Feb 12, 2014 30.42 30.65 30.23 30.49 2,922,295 +0.22(+0.73%)
Feb 11, 2014 30.48 30.48 29.93 30.27 2,794,935 +0.32(+1.08%)
Feb 10, 2014 29.95 30.04 29.83 29.95 4,577,604 -0.12(-0.42%)
Feb 07, 2014 30.79 30.79 29.83 30.07 5,066,130 -0.08(-0.27%)
Feb 06, 2014 29.93 30.18 29.89 30.15 2,203,645 +0.20(+0.66%)
Feb 05, 2014 29.90 30.02 29.63 29.96 4,088,221 -0.07(-0.23%)
Feb 04, 2014 29.71 30.24 29.60 30.03 5,124,051 +0.32(+1.07%)
Feb 03, 2014 30.79 30.87 29.67 29.71 5,219,258 -1.04(-3.40%)
Jan 31, 2014 30.59 30.91 30.52 30.75 3,817,140 -0.34(-1.09%)
Jan 30, 2014 30.75 31.20 30.63 31.09 2,925,748 +0.45(+1.46%)
Jan 29, 2014 30.68 30.86 30.54 30.64 3,765,482 -0.20(-0.64%)
Jan 28, 2014 30.55 30.90 30.47 30.84 2,825,479 +0.30(+0.98%)
Jan 27, 2014 30.24 30.85 30.24 30.54 3,065,420 -0.15(-0.48%)
Jan 24, 2014 31.41 31.47 30.68 30.68 4,290,357 -0.88(-2.80%)
Jan 23, 2014 31.69 31.86 31.33 31.57 3,736,836 -0.31(-0.96%)
Jan 22, 2014 31.97 32.09 31.75 31.87 3,112,883 -0.05(-0.16%)
Jan 21, 2014 32.20 32.30 31.89 31.92 3,352,129 -0.23(-0.73%)
Jan 17, 2014 31.93 32.16 32.16 32.16 3,743,674 +0.11(+0.34%)
Jan 16, 2014 31.82 32.13 31.76 32.05 4,242,942 +0.23(+0.71%)
Jan 15, 2014 31.91 32.05 31.73 31.82 5,726,714 -0.09(-0.27%)
Jan 14, 2014 31.89 32.17 31.78 31.91 3,849,829 +0.13(+0.41%)
Jan 13, 2014 32.38 32.40 31.62 31.78 3,808,301 -0.58(-1.78%)
Jan 10, 2014 32.44 32.48 32.19 32.35 3,962,622 -0.12(-0.36%)
Jan 09, 2014 32.45 32.67 32.41 32.47 3,824,661 -0.17(-0.51%)
Jan 08, 2014 33.12 33.18 32.50 32.64 7,679,323 -0.24(-0.73%)
Jan 07, 2014 33.44 33.51 32.79 32.88 2,705,512 +0.19(+0.58%)
Jan 06, 2014 33.00 33.29 32.54 32.69 2,516,383 -0.28(-0.86%)
Jan 03, 2014 32.98 33.18 32.86 32.97 2,480,760 +0.12(+0.36%)
Jan 02, 2014 33.13 33.21 32.78 32.86 2,541,020 -0.34(-1.03%)
Dec 31, 2013 33.24 33.20 33.20 33.20 2,010,623 -0.10(-0.31%)
Dec 30, 2013 33.27 33.32 33.16 33.30 1,620,061 +0.07(+0.20%)
Dec 27, 2013 33.34 33.50 33.18 33.24 1,305,447 -0.04(-0.13%)
Dec 26, 2013 33.28 33.39 33.06 33.28 1,547,556 +0.15(+0.46%)
Dec 24, 2013 33.13 33.20 33.03 33.13 1,132,320 -0.04(-0.11%)
Dec 23, 2013 33.15 33.17 32.93 33.16 3,012,674 +0.24(+0.73%)
Dec 20, 2013 32.67 32.98 32.40 32.92 5,462,716 +0.18(+0.56%)
Dec 19, 2013 32.28 33.32 32.08 32.74 9,619,360 +1.15(+3.65%)
Dec 18, 2013 31.31 31.65 31.00 31.59 5,737,111 +0.31(+0.98%)
Dec 17, 2013 31.37 31.49 31.16 31.28 2,792,659 -0.20(-0.63%)
Dec 16, 2013 31.24 31.59 31.23 31.48 2,595,225 +0.39(+1.27%)
Dec 13, 2013 31.42 31.43 31.00 31.08 4,335,474 -0.28(-0.88%)
Dec 12, 2013 31.30 31.41 31.04 31.36 4,233,043 +0.01(+0.02%)
Dec 11, 2013 31.60 31.71 31.31 31.35 3,082,513 -0.28(-0.88%)
Dec 10, 2013 31.67 31.81 31.55 31.63 4,452,846 -0.08(-0.25%)
Dec 09, 2013 31.70 31.81 31.46 31.71 2,935,274 +0.09(+0.28%)
Dec 06, 2013 31.54 31.64 31.31 31.62 0 +0.50(+1.62%)
Dec 05, 2013 31.71 31.71 31.03 31.12 0 -0.58(-1.84%)
Dec 04, 2013 32.54 32.54 31.54 31.70 5,297,361 -0.18(-0.57%)
Dec 03, 2013 31.90 32.38 31.77 31.89 6,138,548 +0.10(+0.32%)
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.