Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 37.95 38.24 37.89 38.11 7,280,346 +0.13(+0.34%)
Feb 27, 2014 37.61 37.98 37.59 37.98 5,990,295 +0.30(+0.79%)
Feb 26, 2014 37.46 37.79 37.39 37.68 8,343,479 +0.28(+0.76%)
Feb 25, 2014 37.28 37.56 37.16 37.39 7,898,175 +0.14(+0.37%)
Feb 24, 2014 37.38 37.60 37.24 37.26 17,631,910 -0.13(-0.35%)
Feb 21, 2014 37.55 37.65 37.38 37.38 4,925,839 -0.10(-0.26%)
Feb 20, 2014 37.20 37.53 36.98 37.48 8,298,064 +0.39(+1.05%)
Feb 19, 2014 37.33 37.65 37.06 37.09 9,751,041 -0.26(-0.69%)
Feb 18, 2014 37.31 37.44 37.16 37.35 7,029,896 +0.02(+0.07%)
Feb 14, 2014 37.09 37.33 37.33 37.33 6,327,966 +0.30(+0.81%)
Feb 13, 2014 36.47 37.15 36.43 37.03 8,295,427 +0.32(+0.86%)
Feb 12, 2014 36.74 36.95 36.63 36.71 4,660,517 -0.06(-0.18%)
Feb 11, 2014 36.45 36.90 36.39 36.78 8,501,243 +0.42(+1.16%)
Feb 10, 2014 36.18 36.42 36.08 36.36 18,841,604 +0.18(+0.49%)
Feb 07, 2014 35.81 36.24 35.71 36.18 6,401,939 +0.49(+1.38%)
Feb 06, 2014 35.23 35.73 35.21 35.69 10,984,654 +0.53(+1.50%)
Feb 05, 2014 34.99 35.25 34.62 35.16 9,758,702 +0.04(+0.12%)
Feb 04, 2014 35.01 35.35 34.84 35.12 9,159,368 +0.31(+0.88%)
Feb 03, 2014 35.59 35.80 34.77 34.81 24,048,514 -0.83(-2.34%)
Jan 31, 2014 35.43 35.94 35.35 35.64 7,706,782 -0.23(-0.65%)
Jan 30, 2014 35.90 36.02 35.60 35.88 9,937,397 +0.17(+0.48%)
Jan 29, 2014 35.29 36.07 35.29 35.71 12,745,737 +0.15(+0.41%)
Jan 28, 2014 35.58 35.64 35.43 35.56 5,988,004 +0.20(+0.57%)
Jan 27, 2014 35.56 35.68 35.10 35.36 7,352,379 -0.15(-0.41%)
Jan 24, 2014 36.17 36.20 35.49 35.51 12,479,028 -0.98(-2.68%)
Jan 23, 2014 36.90 36.94 36.24 36.49 8,029,316 -0.55(-1.49%)
Jan 22, 2014 37.36 37.43 36.93 37.04 6,912,303 -0.36(-0.97%)
Jan 21, 2014 37.55 37.69 37.21 37.40 9,105,610 +0.23(+0.61%)
Jan 17, 2014 37.28 37.17 37.17 37.17 9,072,551 -0.09(-0.24%)
Jan 16, 2014 37.11 37.27 37.08 37.26 6,041,612 +0.09(+0.24%)
Jan 15, 2014 36.95 37.25 36.95 37.17 4,359,003 +0.23(+0.61%)
Jan 14, 2014 36.54 36.99 36.50 36.95 4,709,172 +0.51(+1.40%)
Jan 13, 2014 36.80 36.92 36.39 36.44 6,219,464 -0.50(-1.36%)
Jan 10, 2014 36.90 36.98 36.72 36.94 3,829,882 +0.11(+0.31%)
Jan 09, 2014 36.99 37.11 36.68 36.83 5,459,707 -0.15(-0.39%)
Jan 08, 2014 36.81 37.02 36.66 36.97 5,090,746 +0.22(+0.59%)
Jan 07, 2014 36.83 37.05 36.65 36.75 4,797,636 -0.06(-0.18%)
Jan 06, 2014 37.11 37.11 36.73 36.82 5,470,991 -0.20(-0.55%)
Jan 03, 2014 37.16 37.19 37.00 37.02 5,365,443 -0.09(-0.24%)
Jan 02, 2014 37.18 37.34 37.01 37.11 8,576,053 -0.30(-0.80%)
Dec 31, 2013 37.34 37.41 37.41 37.41 3,927,102 +0.13(+0.35%)
Dec 30, 2013 37.26 37.34 37.19 37.28 2,595,211 +0.02(+0.06%)
Dec 27, 2013 37.31 37.31 37.14 37.26 2,272,005 +0.11(+0.31%)
Dec 26, 2013 36.99 37.17 36.96 37.14 2,466,506 +0.20(+0.55%)
Dec 24, 2013 36.57 36.94 36.52 36.94 2,331,557 +0.40(+1.09%)
Dec 23, 2013 36.54 36.59 36.41 36.54 5,079,802 +0.18(+0.49%)
Dec 20, 2013 36.30 36.50 36.25 36.37 9,685,488 +0.11(+0.32%)
Dec 19, 2013 36.26 36.31 35.95 36.25 9,413,559 +0.06(+0.16%)
Dec 18, 2013 35.85 36.19 35.41 36.19 16,954,380 +0.43(+1.21%)
Dec 17, 2013 35.37 35.78 35.36 35.76 10,633,310 +0.23(+0.66%)
Dec 16, 2013 35.60 35.70 35.45 35.53 5,455,334 +0.14(+0.41%)
Dec 13, 2013 35.34 35.47 35.27 35.38 3,708,442 +0.17(+0.48%)
Dec 12, 2013 35.23 35.33 35.10 35.21 4,652,621 -0.07(-0.21%)
Dec 11, 2013 35.92 35.94 35.23 35.29 6,894,536 -0.61(-1.70%)
Dec 10, 2013 35.81 36.01 35.79 35.90 4,499,317 +0.10(+0.29%)
Dec 09, 2013 35.70 35.82 35.63 35.79 4,580,476 +0.18(+0.52%)
Dec 06, 2013 35.51 35.68 35.39 35.61 6,096,973 +0.48(+1.37%)
Dec 05, 2013 35.24 35.29 35.05 35.12 5,839,279 -0.20(-0.57%)
Dec 04, 2013 35.08 35.48 35.05 35.33 12,228,188 +0.17(+0.48%)
Dec 03, 2013 35.45 35.57 35.00 35.16 7,238,912 -0.42(-1.18%)
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.