Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 34.43 34.72 34.43 34.55 0 +0.14(+0.41%)
Feb 27, 2014 34.45 35.35 34.35 34.41 391,991 +0.13(+0.38%)
Feb 26, 2014 34.45 34.45 34.28 34.28 202,189 -0.42(-1.21%)
Feb 25, 2014 34.87 34.87 34.55 34.70 5,004 -0.50(-1.42%)
Feb 24, 2014 35.20 35.20 35.02 35.20 6,259 +0.05(+0.14%)
Feb 21, 2014 34.75 35.25 34.75 35.15 0 +0.38(+1.09%)
Feb 20, 2014 34.70 34.77 34.55 34.77 7,679 -0.28(-0.80%)
Feb 19, 2014 35.20 35.20 34.92 35.05 8,989 -0.06(-0.17%)
Feb 18, 2014 35.15 35.15 34.70 35.11 8,516 +0.24(+0.69%)
Feb 14, 2014 34.87 34.87 34.87 0 -0.88(-2.46%)
Feb 13, 2014 35.03 35.75 35.03 35.75 11,780 +0.15(+0.42%)
Feb 12, 2014 35.53 35.80 35.53 35.60 8,347 +0.83(+2.39%)
Feb 11, 2014 34.62 34.77 34.62 34.77 12,239 +0.33(+0.96%)
Feb 10, 2014 34.58 34.61 34.44 34.44 7,471 -0.53(-1.52%)
Feb 07, 2014 34.80 34.97 34.34 34.97 0 +0.42(+1.22%)
Feb 06, 2014 34.25 34.55 34.12 34.55 12,240 +0.44(+1.29%)
Feb 05, 2014 34.70 34.70 34.11 34.11 8,726 -0.46(-1.33%)
Feb 04, 2014 34.30 34.64 34.11 34.57 13,244 -1.40(-3.88%)
Feb 03, 2014 36.00 36.14 35.63 35.97 22,571 -1.72(-4.58%)
Jan 31, 2014 37.30 37.69 37.16 37.69 0 +0.24(+0.64%)
Jan 30, 2014 37.55 37.65 37.45 37.45 11,131 -0.67(-1.76%)
Jan 29, 2014 37.92 38.30 37.92 38.12 7,014 -0.13(-0.34%)
Jan 28, 2014 38.21 38.25 38.10 38.25 10,909 +0.02(+0.07%)
Jan 27, 2014 38.60 38.60 38.05 38.23 11,593 -0.49(-1.28%)
Jan 24, 2014 38.85 38.85 38.45 38.72 0 -0.11(-0.28%)
Jan 23, 2014 38.95 38.95 38.20 38.83 10,209 -0.36(-0.92%)
Jan 22, 2014 39.20 39.20 39.08 39.19 9,013 -0.51(-1.28%)
Jan 21, 2014 39.70 39.70 39.70 39.70 11,302 -0.05(-0.13%)
Jan 17, 2014 39.75 39.75 39.75 0 -0.10(-0.25%)
Jan 16, 2014 39.90 39.90 39.80 39.85 10,176 -0.01(-0.04%)
Jan 15, 2014 40.15 40.15 39.67 39.86 4,810 +0.01(+0.04%)
Jan 14, 2014 39.88 39.88 39.72 39.85 12,583 -0.90(-2.21%)
Jan 13, 2014 40.93 40.93 40.71 40.75 5,963 -0.05(-0.12%)
Jan 10, 2014 40.15 40.80 40.15 40.80 5,930 +0.50(+1.24%)
Jan 09, 2014 39.90 40.39 39.90 40.30 16,684 -0.20(-0.49%)
Jan 08, 2014 40.70 40.70 40.35 40.50 5,505 +0.25(+0.62%)
Jan 07, 2014 40.10 40.25 40.10 40.25 5,094 -0.70(-1.71%)
Jan 06, 2014 40.41 40.95 40.41 40.95 2,946 +0.00(+0.00%)
Jan 03, 2014 40.90 40.95 40.65 40.95 3,258 +0.05(+0.12%)
Jan 02, 2014 40.95 41.00 40.67 40.90 4,945 -0.10(-0.24%)
Dec 31, 2013 41.00 41.00 41.00 0 +0.05(+0.12%)
Dec 30, 2013 40.90 40.95 40.78 40.95 6,531 +0.49(+1.21%)
Dec 27, 2013 40.40 40.47 40.35 40.46 26,255 +0.31(+0.77%)
Dec 26, 2013 40.15 40.15 40.15 40.15 7,252 +0.05(+0.12%)
Dec 24, 2013 40.10 40.10 40.10 40.10 6,125 -0.50(-1.23%)
Dec 23, 2013 40.65 40.65 40.25 40.60 22,584 +0.35(+0.87%)
Dec 20, 2013 40.25 40.25 39.82 40.25 5,028 +0.61(+1.54%)
Dec 19, 2013 40.10 40.10 39.64 39.64 10,820 -0.51(-1.27%)
Dec 18, 2013 39.68 40.15 39.68 40.15 14,957 +1.13(+2.90%)
Dec 17, 2013 39.50 39.50 39.02 39.02 8,444 -0.40(-1.01%)
Dec 16, 2013 39.40 39.42 39.20 39.42 4,808 -0.63(-1.57%)
Dec 13, 2013 40.05 40.05 40.00 40.05 0 -0.38(-0.94%)
Dec 12, 2013 39.95 40.49 39.95 40.43 12,109 +0.13(+0.32%)
Dec 11, 2013 40.30 40.30 40.30 40.30 1,808 -0.55(-1.35%)
Dec 10, 2013 41.06 41.06 40.15 40.85 4,518 +0.45(+1.11%)
Dec 09, 2013 40.20 40.45 40.20 40.40 5,918 +0.11(+0.27%)
Dec 06, 2013 40.34 40.34 40.29 40.29 6,048 +0.79(+2.00%)
Dec 05, 2013 39.42 39.55 39.42 39.50 9,517 -0.35(-0.88%)
Dec 04, 2013 40.15 40.15 39.35 39.85 9,588 -0.40(-0.99%)
Dec 03, 2013 40.35 40.35 40.22 40.25 19,785 -0.60(-1.47%)
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.