Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 35.44 35.44 34.94 35.06 90,778 -0.66(-1.86%)
Feb 27, 2014 35.67 35.85 35.44 35.73 78,638 +0.32(+0.92%)
Feb 26, 2014 35.35 35.52 35.23 35.40 52,619 +0.20(+0.58%)
Feb 25, 2014 35.69 35.76 35.18 35.20 134,984 -1.10(-3.04%)
Feb 24, 2014 36.11 36.43 36.11 36.30 56,951 -0.49(-1.34%)
Feb 21, 2014 36.67 36.90 36.56 36.80 37,517 +0.22(+0.60%)
Feb 20, 2014 36.70 36.77 36.40 36.58 112,301 -1.29(-3.40%)
Feb 19, 2014 37.31 37.87 37.07 37.87 167,604 +0.50(+1.35%)
Feb 18, 2014 37.89 38.10 37.22 37.37 53,570 -0.44(-1.16%)
Feb 14, 2014 37.69 37.80 37.80 37.80 54,027 -0.20(-0.53%)
Feb 13, 2014 37.77 38.10 37.67 38.01 34,768 -0.10(-0.26%)
Feb 12, 2014 38.43 38.59 38.02 38.10 35,900 +0.02(+0.04%)
Feb 11, 2014 37.75 38.12 37.75 38.09 74,798 +0.86(+2.31%)
Feb 10, 2014 37.47 37.49 37.00 37.23 55,552 -0.02(-0.07%)
Feb 07, 2014 37.13 37.39 37.00 37.25 76,414 -0.19(-0.50%)
Feb 06, 2014 36.89 37.57 36.89 37.44 75,194 +0.99(+2.71%)
Feb 05, 2014 36.57 36.74 36.28 36.45 92,895 -0.76(-2.05%)
Feb 04, 2014 36.50 37.21 36.50 37.21 92,687 +0.82(+2.25%)
Feb 03, 2014 36.84 37.10 36.21 36.39 233,291 -0.62(-1.69%)
Jan 31, 2014 37.29 37.39 36.99 37.02 90,263 -0.32(-0.87%)
Jan 30, 2014 37.72 37.73 37.30 37.34 52,913 +0.06(+0.15%)
Jan 29, 2014 37.43 37.63 37.16 37.28 68,082 +0.11(+0.28%)
Jan 28, 2014 37.11 37.40 37.09 37.18 49,633 +0.06(+0.17%)
Jan 27, 2014 37.30 37.62 37.06 37.11 51,735 -0.54(-1.44%)
Jan 24, 2014 38.10 38.10 37.55 37.66 52,530 -0.28(-0.73%)
Jan 23, 2014 38.18 38.26 37.73 37.93 83,302 -0.96(-2.48%)
Jan 22, 2014 38.78 39.05 38.53 38.90 69,678 +1.20(+3.18%)
Jan 21, 2014 37.92 37.96 37.52 37.70 44,418 -0.36(-0.94%)
Jan 17, 2014 38.27 38.05 38.05 38.05 47,243 -0.30(-0.78%)
Jan 16, 2014 38.71 38.71 38.26 38.35 58,398 -0.41(-1.05%)
Jan 15, 2014 38.91 39.02 38.74 38.76 72,871 -0.15(-0.40%)
Jan 14, 2014 38.82 39.08 38.53 38.91 52,341 +0.48(+1.24%)
Jan 13, 2014 38.55 38.75 38.37 38.44 36,319 -0.47(-1.21%)
Jan 10, 2014 38.70 38.98 38.58 38.91 43,742 +0.79(+2.06%)
Jan 09, 2014 38.43 38.43 37.96 38.12 55,996 -0.48(-1.24%)
Jan 08, 2014 38.76 38.90 38.56 38.60 123,702 -0.04(-0.10%)
Jan 07, 2014 38.90 38.90 38.57 38.64 41,903 -0.16(-0.42%)
Jan 06, 2014 39.29 39.29 38.80 38.80 39,326 -0.56(-1.42%)
Jan 03, 2014 39.46 39.49 39.08 39.36 61,962 -0.49(-1.24%)
Jan 02, 2014 40.58 40.58 39.83 39.85 61,343 -1.14(-2.79%)
Dec 31, 2013 40.94 41.00 41.00 41.00 68,829 +0.31(+0.76%)
Dec 30, 2013 41.07 41.16 40.59 40.69 102,005 -0.31(-0.75%)
Dec 27, 2013 40.73 41.01 40.67 41.00 91,258 +0.54(+1.34%)
Dec 26, 2013 40.45 40.62 40.20 40.45 57,338 +0.06(+0.14%)
Dec 24, 2013 39.73 40.65 40.32 40.40 149,852 +0.66(+1.67%)
Dec 23, 2013 39.75 40.07 39.45 39.73 290,263 +0.06(+0.14%)
Dec 20, 2013 40.07 40.16 39.59 39.68 144,308 -0.62(-1.53%)
Dec 19, 2013 40.38 40.41 40.14 40.29 41,695 -0.46(-1.13%)
Dec 18, 2013 40.65 41.01 40.19 40.75 61,041 +0.42(+1.05%)
Dec 17, 2013 40.62 40.77 40.32 40.33 102,658 -0.49(-1.19%)
Dec 16, 2013 40.88 41.01 40.76 40.82 38,159 +0.33(+0.82%)
Dec 13, 2013 40.52 40.54 40.23 40.49 57,205 -0.04(-0.10%)
Dec 12, 2013 40.66 40.83 40.28 40.53 71,254 -0.02(-0.04%)
Dec 11, 2013 41.56 41.56 40.54 40.54 282,369 -1.59(-3.77%)
Dec 10, 2013 41.99 42.16 41.79 42.13 46,122 -0.32(-0.76%)
Dec 09, 2013 42.38 42.51 42.27 42.46 43,753 -0.32(-0.74%)
Dec 06, 2013 42.62 42.86 42.33 42.77 44,377 +0.48(+1.13%)
Dec 05, 2013 42.46 42.63 42.23 42.29 28,367 -0.34(-0.80%)
Dec 04, 2013 42.55 42.72 42.21 42.63 57,591 -0.18(-0.42%)
Dec 03, 2013 43.20 43.20 42.64 42.81 121,653 -0.44(-1.01%)
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.