Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 38.27 38.41 37.87 38.12 310,550 -0.18(-0.47%)
Feb 27, 2014 38.06 38.32 38.00 38.30 306,267 +0.22(+0.58%)
Feb 26, 2014 38.15 38.32 37.96 38.08 496,575 -0.05(-0.13%)
Feb 25, 2014 38.14 38.36 38.00 38.13 228,712 +0.04(+0.11%)
Feb 24, 2014 37.98 38.29 37.80 38.09 354,127 +0.29(+0.77%)
Feb 21, 2014 37.80 37.95 37.66 37.80 578,670 +0.15(+0.40%)
Feb 20, 2014 37.52 37.67 37.33 37.65 178,158 +0.24(+0.64%)
Feb 19, 2014 37.66 37.78 37.37 37.41 567,062 -0.24(-0.64%)
Feb 18, 2014 37.49 37.71 37.44 37.65 314,127 +0.28(+0.75%)
Feb 14, 2014 37.24 37.37 37.37 37.37 181,500 +0.11(+0.30%)
Feb 13, 2014 36.66 37.30 36.57 37.26 334,948 +0.35(+0.95%)
Feb 12, 2014 36.84 36.98 36.78 36.91 462,591 +0.19(+0.52%)
Feb 11, 2014 36.37 36.79 36.37 36.72 266,918 +0.39(+1.07%)
Feb 10, 2014 36.17 36.35 36.11 36.33 512,499 +0.14(+0.39%)
Feb 07, 2014 35.79 36.23 35.74 36.19 259,967 +0.60(+1.69%)
Feb 06, 2014 35.23 35.62 35.11 35.59 723,074 +0.48(+1.37%)
Feb 05, 2014 35.07 35.19 34.58 35.11 274,621 -0.14(-0.40%)
Feb 04, 2014 35.02 35.31 34.88 35.25 237,450 +0.39(+1.12%)
Feb 03, 2014 35.95 36.01 34.83 34.86 960,773 -1.09(-3.03%)
Jan 31, 2014 35.83 36.17 35.74 35.95 301,153 -0.21(-0.58%)
Jan 30, 2014 36.11 36.27 35.96 36.16 254,543 +0.66(+1.86%)
Jan 29, 2014 35.60 35.83 35.40 35.50 111,040 -0.28(-0.78%)
Jan 28, 2014 35.44 35.83 35.44 35.78 132,348 +0.36(+1.02%)
Jan 27, 2014 35.79 35.86 35.06 35.42 393,472 -0.35(-0.98%)
Jan 24, 2014 36.60 36.60 35.76 35.77 273,551 -1.03(-2.80%)
Jan 23, 2014 36.99 37.04 36.58 36.80 276,894 -0.33(-0.89%)
Jan 22, 2014 37.02 37.14 36.95 37.13 177,174 +0.19(+0.51%)
Jan 21, 2014 36.96 37.06 36.72 36.94 297,967 +0.18(+0.49%)
Jan 17, 2014 36.86 36.76 36.76 36.76 141,500 -0.14(-0.38%)
Jan 16, 2014 36.85 36.92 36.79 36.90 202,755 +0.03(+0.08%)
Jan 15, 2014 36.66 36.88 36.71 36.87 295,060 +0.21(+0.57%)
Jan 14, 2014 36.25 36.66 36.12 36.66 199,060 +0.48(+1.33%)
Jan 13, 2014 36.69 36.77 36.09 36.18 323,081 -0.54(-1.47%)
Jan 10, 2014 36.62 36.72 36.49 36.72 181,593 +0.16(+0.44%)
Jan 09, 2014 36.67 36.75 36.38 36.56 186,563 +0.03(+0.08%)
Jan 08, 2014 36.40 36.59 36.31 36.53 250,048 +0.14(+0.38%)
Jan 07, 2014 36.15 36.43 36.15 36.39 176,917 +0.36(+1.00%)
Jan 06, 2014 36.25 36.31 35.94 36.03 354,343 -0.18(-0.50%)
Jan 03, 2014 36.38 36.42 36.20 36.21 144,145 -0.09(-0.25%)
Jan 02, 2014 36.55 36.56 36.19 36.30 352,752 -0.35(-0.95%)
Dec 31, 2013 36.63 36.65 36.65 36.65 168,500 +0.14(+0.38%)
Dec 30, 2013 36.48 36.57 36.36 36.51 127,408 +0.07(+0.21%)
Dec 27, 2013 36.68 36.89 36.42 36.44 93,656 -0.15(-0.42%)
Dec 26, 2013 36.53 36.63 36.48 36.59 154,298 +0.16(+0.44%)
Dec 24, 2013 36.38 36.43 36.33 36.43 66,068 +0.11(+0.30%)
Dec 23, 2013 36.36 36.41 36.25 36.32 178,262 +0.19(+0.53%)
Dec 20, 2013 35.82 36.17 35.82 36.13 249,780 +0.44(+1.23%)
Dec 19, 2013 35.66 35.71 35.54 35.69 297,302 +0.00(+0.00%)
Dec 18, 2013 35.21 35.70 34.87 35.69 299,847 +0.52(+1.48%)
Dec 17, 2013 35.29 35.29 35.01 35.17 299,358 -0.08(-0.23%)
Dec 16, 2013 35.18 35.34 35.12 35.25 130,253 +0.19(+0.54%)
Dec 13, 2013 35.15 35.21 34.94 35.06 107,465 +0.02(+0.06%)
Dec 12, 2013 35.01 35.15 34.95 35.04 84,280 -0.01(-0.03%)
Dec 11, 2013 35.68 35.69 35.02 35.05 104,853 -0.59(-1.66%)
Dec 10, 2013 35.68 35.80 35.55 35.64 100,303 -0.05(-0.14%)
Dec 09, 2013 35.77 35.90 35.63 35.69 114,840 -0.03(-0.08%)
Dec 06, 2013 35.68 35.76 35.52 35.72 140,294 +0.23(+0.65%)
Dec 05, 2013 35.46 35.60 35.41 35.49 90,728 -0.03(-0.08%)
Dec 04, 2013 35.50 35.69 35.22 35.52 103,347 -0.05(-0.14%)
Dec 03, 2013 35.69 35.78 35.44 35.57 235,824 -0.21(-0.59%)
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.