Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 35.35 35.67 35.25 35.47 25,925 +0.14(+0.40%)
Feb 27, 2014 35.09 35.34 35.09 35.33 15,850 +0.14(+0.38%)
Feb 26, 2014 35.15 35.20 34.91 35.20 36,726 +0.13(+0.39%)
Feb 25, 2014 35.25 35.25 35.03 35.06 24,469 -0.27(-0.76%)
Feb 24, 2014 35.11 35.46 35.11 35.33 25,713 +0.47(+1.35%)
Feb 21, 2014 34.72 35.04 34.72 34.86 24,934 +0.11(+0.32%)
Feb 20, 2014 34.59 34.77 34.40 34.75 13,103 +0.15(+0.43%)
Feb 19, 2014 35.14 35.28 34.60 34.60 83,862 -0.71(-2.01%)
Feb 18, 2014 35.41 35.44 35.31 35.31 23,624 -0.05(-0.14%)
Feb 14, 2014 35.15 35.36 35.36 35.36 11,000 +0.15(+0.43%)
Feb 13, 2014 34.87 35.21 34.82 35.21 314,191 +0.10(+0.28%)
Feb 12, 2014 35.32 35.32 35.01 35.11 11,625 -0.07(-0.20%)
Feb 11, 2014 34.90 35.25 34.79 35.18 90,198 +0.32(+0.92%)
Feb 10, 2014 34.94 34.94 34.66 34.86 67,840 +0.04(+0.11%)
Feb 07, 2014 34.76 34.83 34.54 34.82 103,232 +0.25(+0.72%)
Feb 06, 2014 34.13 34.57 34.13 34.57 80,940 +0.61(+1.79%)
Feb 05, 2014 33.90 34.02 33.72 33.96 7,960 -0.01(-0.03%)
Feb 04, 2014 33.76 34.15 33.68 33.97 177,271 +0.38(+1.13%)
Feb 03, 2014 34.50 34.60 33.55 33.59 787,624 -0.93(-2.69%)
Jan 31, 2014 34.51 34.88 34.50 34.52 219,607 -0.55(-1.57%)
Jan 30, 2014 35.00 35.17 34.85 35.07 166,985 +0.37(+1.07%)
Jan 29, 2014 34.82 35.13 34.65 34.70 365,936 -0.45(-1.28%)
Jan 28, 2014 34.95 35.23 34.94 35.15 34,339 +0.32(+0.92%)
Jan 27, 2014 35.15 35.30 34.70 34.83 68,869 -0.33(-0.94%)
Jan 24, 2014 35.55 35.72 35.14 35.16 292,604 -0.85(-2.36%)
Jan 23, 2014 36.48 36.48 35.83 36.01 139,998 -0.64(-1.75%)
Jan 22, 2014 36.58 36.67 36.46 36.65 16,079 +0.18(+0.49%)
Jan 21, 2014 36.28 36.51 36.21 36.47 66,031 +0.39(+1.08%)
Jan 17, 2014 36.28 36.08 36.08 36.08 18,900 -0.13(-0.36%)
Jan 16, 2014 36.35 36.35 36.10 36.21 45,372 -0.30(-0.82%)
Jan 15, 2014 36.01 36.56 36.01 36.51 416,504 +0.50(+1.39%)
Jan 14, 2014 36.00 36.11 35.80 36.01 30,121 +0.18(+0.50%)
Jan 13, 2014 36.30 36.30 35.75 35.83 124,992 -0.49(-1.35%)
Jan 10, 2014 36.37 36.37 36.18 36.32 38,269 -0.13(-0.36%)
Jan 09, 2014 36.27 36.45 36.25 36.45 32,127 +0.26(+0.72%)
Jan 08, 2014 35.94 36.19 35.90 36.19 195,997 +0.29(+0.81%)
Jan 07, 2014 36.03 36.05 35.78 35.90 58,417 +0.12(+0.34%)
Jan 06, 2014 35.82 36.07 35.78 35.78 203,233 +0.14(+0.39%)
Jan 03, 2014 35.49 35.73 35.49 35.64 83,791 +0.24(+0.68%)
Jan 02, 2014 35.48 35.54 35.35 35.40 167,328 -0.12(-0.34%)
Dec 31, 2013 35.40 35.52 35.52 35.52 13,100 +0.17(+0.48%)
Dec 30, 2013 35.40 35.46 35.32 35.35 24,129 -0.08(-0.23%)
Dec 27, 2013 35.41 35.49 35.39 35.43 13,619 -0.02(-0.06%)
Dec 26, 2013 35.50 35.51 35.41 35.45 11,685 +0.04(+0.11%)
Dec 24, 2013 35.38 35.43 35.38 35.41 2,670 +0.07(+0.20%)
Dec 23, 2013 35.20 35.42 35.20 35.34 83,783 +0.30(+0.86%)
Dec 20, 2013 35.04 35.14 34.93 35.04 19,144 -0.04(-0.11%)
Dec 19, 2013 34.87 35.12 34.87 35.08 6,483 +0.02(+0.06%)
Dec 18, 2013 34.47 35.06 34.18 35.06 40,629 +0.76(+2.22%)
Dec 17, 2013 34.40 34.40 34.23 34.30 3,674 -0.32(-0.92%)
Dec 16, 2013 34.49 34.65 34.49 34.62 38,708 +0.30(+0.87%)
Dec 13, 2013 34.34 34.40 34.28 34.32 4,466 -0.09(-0.26%)
Dec 12, 2013 34.23 34.51 34.23 34.41 17,397 +0.19(+0.56%)
Dec 11, 2013 34.70 34.70 34.20 34.22 9,747 -0.49(-1.41%)
Dec 10, 2013 34.51 34.86 34.51 34.71 32,505 -0.11(-0.32%)
Dec 09, 2013 34.85 34.96 34.78 34.82 737,553 +0.11(+0.32%)
Dec 06, 2013 34.61 34.78 34.55 34.71 1,177,771 +0.49(+1.43%)
Dec 05, 2013 34.53 34.53 34.21 34.22 580,015 -0.43(-1.24%)
Dec 04, 2013 34.38 34.72 34.38 34.65 31,696 +0.22(+0.64%)
Dec 03, 2013 34.71 34.86 34.27 34.43 107,496 -0.43(-1.23%)
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.