Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 36.51 36.89 36.49 36.72 3,645,718 +0.29(+0.80%)
Feb 27, 2014 36.73 36.85 36.28 36.43 4,056,134 -0.34(-0.94%)
Feb 26, 2014 36.78 36.98 36.59 36.77 2,781,056 +0.15(+0.42%)
Feb 25, 2014 36.70 36.99 36.52 36.62 3,279,340 -0.01(-0.02%)
Feb 24, 2014 36.99 37.21 36.61 36.62 3,859,533 -0.36(-0.97%)
Feb 21, 2014 36.84 37.22 36.84 36.98 4,073,847 +0.16(+0.44%)
Feb 20, 2014 36.63 37.13 36.43 36.82 4,305,456 +0.14(+0.38%)
Feb 19, 2014 36.76 37.13 36.63 36.68 3,205,845 -0.18(-0.48%)
Feb 18, 2014 36.69 36.94 36.64 36.86 4,207,668 +0.20(+0.56%)
Feb 14, 2014 36.25 36.65 36.65 36.65 3,158,812 +0.30(+0.82%)
Feb 13, 2014 35.70 36.38 35.66 36.35 3,830,347 +0.53(+1.47%)
Feb 12, 2014 35.50 35.83 35.41 35.83 3,701,115 +0.25(+0.70%)
Feb 11, 2014 35.25 35.69 35.22 35.58 3,005,517 +0.29(+0.81%)
Feb 10, 2014 35.06 35.31 34.77 35.29 4,257,932 +0.16(+0.46%)
Feb 07, 2014 34.93 35.15 34.82 35.13 3,482,983 +0.31(+0.90%)
Feb 06, 2014 34.69 34.83 34.55 34.82 4,984,580 +0.11(+0.32%)
Feb 05, 2014 34.99 35.01 34.59 34.71 4,670,318 -0.40(-1.13%)
Feb 04, 2014 35.16 35.18 34.78 35.11 5,894,021 +0.14(+0.39%)
Feb 03, 2014 35.42 35.75 34.90 34.97 6,909,987 -0.36(-1.02%)
Jan 31, 2014 34.71 35.45 34.61 35.33 5,836,281 +0.41(+1.18%)
Jan 30, 2014 34.51 35.05 34.50 34.92 3,859,107 +0.47(+1.37%)
Jan 29, 2014 34.26 34.72 34.21 34.45 4,563,265 +0.06(+0.17%)
Jan 28, 2014 34.20 34.40 34.06 34.39 3,204,239 +0.24(+0.70%)
Jan 27, 2014 33.88 34.30 33.74 34.15 4,745,012 +0.30(+0.88%)
Jan 24, 2014 34.35 34.52 33.85 33.85 5,178,416 -0.62(-1.81%)
Jan 23, 2014 34.35 34.49 34.13 34.48 4,607,831 +0.08(+0.23%)
Jan 22, 2014 34.27 34.45 34.19 34.40 2,959,899 +0.13(+0.38%)
Jan 21, 2014 33.97 34.28 33.97 34.27 2,552,852 +0.41(+1.22%)
Jan 17, 2014 33.79 33.85 33.85 33.85 3,011,666 +0.14(+0.41%)
Jan 16, 2014 33.62 33.78 33.54 33.72 2,201,855 +0.09(+0.28%)
Jan 15, 2014 33.66 33.72 33.53 33.62 2,407,908 -0.04(-0.13%)
Jan 14, 2014 33.80 33.89 33.57 33.66 3,028,122 -0.12(-0.34%)
Jan 13, 2014 34.05 34.14 33.63 33.78 3,801,988 -0.38(-1.12%)
Jan 10, 2014 33.72 34.45 33.72 34.16 4,132,956 +0.67(+1.99%)
Jan 09, 2014 33.44 33.52 33.30 33.50 2,659,290 +0.13(+0.39%)
Jan 08, 2014 33.53 33.60 33.25 33.37 3,526,105 -0.20(-0.60%)
Jan 07, 2014 33.38 33.65 33.34 33.57 2,472,376 +0.22(+0.65%)
Jan 06, 2014 33.40 33.56 33.24 33.35 3,064,455 -0.02(-0.07%)
Jan 03, 2014 33.48 33.60 33.15 33.38 3,342,217 -0.01(-0.04%)
Jan 02, 2014 34.01 34.06 33.32 33.39 3,800,001 -0.44(-1.31%)
Dec 31, 2013 33.85 33.83 33.83 33.83 2,009,757 +0.07(+0.21%)
Dec 30, 2013 33.72 33.80 33.60 33.76 2,653,776 +0.10(+0.30%)
Dec 27, 2013 33.56 33.68 33.40 33.66 2,289,539 +0.06(+0.17%)
Dec 26, 2013 33.80 33.85 33.54 33.60 2,109,314 -0.12(-0.36%)
Dec 24, 2013 33.55 33.80 33.43 33.72 832,273 +0.13(+0.39%)
Dec 23, 2013 33.98 34.02 33.56 33.59 3,407,588 -0.22(-0.66%)
Dec 20, 2013 33.62 34.08 33.60 33.82 6,088,723 +0.25(+0.73%)
Dec 19, 2013 33.44 33.72 32.98 33.57 6,058,577 -0.09(-0.28%)
Dec 18, 2013 33.24 33.68 32.75 33.66 4,711,889 +0.50(+1.51%)
Dec 17, 2013 33.30 33.31 33.05 33.17 3,225,431 -0.11(-0.33%)
Dec 16, 2013 33.31 33.64 33.10 33.27 4,604,963 +0.12(+0.37%)
Dec 13, 2013 33.22 33.36 32.98 33.15 3,011,841 -0.07(-0.20%)
Dec 12, 2013 33.19 33.48 33.11 33.22 3,876,411 +0.08(+0.24%)
Dec 11, 2013 33.42 33.48 33.09 33.14 4,081,412 -0.28(-0.82%)
Dec 10, 2013 33.90 33.98 33.34 33.41 4,819,441 -0.41(-1.20%)
Dec 09, 2013 33.97 34.01 33.58 33.82 5,815,632 -0.28(-0.81%)
Dec 06, 2013 33.69 34.16 33.66 34.09 4,984,128 +0.45(+1.33%)
Dec 05, 2013 33.82 33.89 33.59 33.64 5,825,486 -0.28(-0.81%)
Dec 04, 2013 33.82 34.12 33.62 33.92 4,917,612 -0.01(-0.02%)
Dec 03, 2013 33.61 34.00 33.56 33.93 4,380,729 +0.17(+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.