Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 30.53 30.64 29.74 29.95 229,479 -0.51(-1.66%)
Feb 27, 2014 30.73 30.75 30.35 30.46 147,921 -0.29(-0.93%)
Feb 26, 2014 30.71 31.12 30.54 30.74 156,076 +0.02(+0.06%)
Feb 25, 2014 31.03 31.06 30.62 30.73 173,523 -0.40(-1.29%)
Feb 24, 2014 31.27 31.46 31.02 31.13 181,502 -0.08(-0.24%)
Feb 21, 2014 31.57 31.57 31.13 31.20 136,745 -0.16(-0.52%)
Feb 20, 2014 31.08 31.43 30.83 31.36 176,615 +0.39(+1.26%)
Feb 19, 2014 30.79 31.54 30.79 30.97 248,382 +0.05(+0.15%)
Feb 18, 2014 30.91 31.22 30.69 30.93 232,337 +0.00(+0.00%)
Feb 14, 2014 31.72 30.93 30.93 30.93 254,008 -0.78(-2.46%)
Feb 13, 2014 30.49 32.80 29.62 31.71 476,884 +0.69(+2.21%)
Feb 12, 2014 30.53 31.13 30.24 31.02 228,675 +0.42(+1.37%)
Feb 11, 2014 31.26 31.90 30.55 30.60 378,696 -0.71(-2.28%)
Feb 10, 2014 31.26 31.55 30.80 31.32 267,125 -0.06(-0.18%)
Feb 07, 2014 31.36 31.71 31.01 31.37 186,622 +0.10(+0.30%)
Feb 06, 2014 32.30 32.30 31.20 31.28 134,667 -0.22(-0.70%)
Feb 05, 2014 31.58 31.83 31.00 31.50 166,397 -0.20(-0.63%)
Feb 04, 2014 31.88 32.13 31.53 31.70 293,285 +0.06(+0.18%)
Feb 03, 2014 32.79 33.05 31.00 31.64 203,792 -1.19(-3.63%)
Jan 31, 2014 32.97 33.55 32.66 32.83 173,856 -0.78(-2.32%)
Jan 30, 2014 32.41 34.01 32.12 33.61 233,604 -0.15(-0.45%)
Jan 29, 2014 33.78 34.40 33.47 33.76 160,854 -0.38(-1.12%)
Jan 28, 2014 34.17 34.48 33.74 34.15 244,640 +0.09(+0.25%)
Jan 27, 2014 34.88 35.18 33.92 34.06 151,806 -0.72(-2.08%)
Jan 24, 2014 35.23 35.23 34.35 34.78 186,199 -0.73(-2.07%)
Jan 23, 2014 35.64 35.64 35.04 35.52 181,822 -0.23(-0.64%)
Jan 22, 2014 35.51 35.99 35.37 35.75 132,883 +0.25(+0.70%)
Jan 21, 2014 35.71 35.76 35.15 35.50 149,467 -0.01(-0.03%)
Jan 17, 2014 35.51 35.51 35.51 35.51 144,008 -0.12(-0.35%)
Jan 16, 2014 35.77 36.07 35.46 35.63 114,189 -0.19(-0.53%)
Jan 15, 2014 35.63 36.07 35.42 35.82 201,411 +0.19(+0.53%)
Jan 14, 2014 35.70 35.86 35.27 35.63 168,435 +0.01(+0.03%)
Jan 13, 2014 36.86 36.86 35.07 35.62 271,748 -1.27(-3.43%)
Jan 10, 2014 36.32 37.00 35.61 36.89 260,115 +0.64(+1.76%)
Jan 09, 2014 36.25 36.40 35.85 36.25 156,488 +0.09(+0.24%)
Jan 08, 2014 36.24 36.46 35.89 36.17 207,443 -0.07(-0.18%)
Jan 07, 2014 35.79 36.42 35.60 36.23 178,291 +0.54(+1.52%)
Jan 06, 2014 36.23 36.46 35.66 35.69 233,082 -0.40(-1.11%)
Jan 03, 2014 35.57 36.19 35.55 36.09 146,871 +0.53(+1.50%)
Jan 02, 2014 35.64 35.86 35.30 35.56 167,103 -0.31(-0.88%)
Dec 31, 2013 35.92 35.87 35.87 35.87 149,151 +0.05(+0.13%)
Dec 30, 2013 35.85 35.97 35.46 35.82 171,695 -0.03(-0.08%)
Dec 27, 2013 35.82 36.06 35.53 35.85 176,672 +0.18(+0.51%)
Dec 26, 2013 35.51 35.89 35.11 35.67 194,558 +0.29(+0.81%)
Dec 24, 2013 35.51 35.86 35.18 35.38 81,126 -0.17(-0.48%)
Dec 23, 2013 35.18 35.58 34.97 35.56 194,947 +0.53(+1.52%)
Dec 20, 2013 34.16 35.11 33.70 35.02 474,472 +1.02(+3.00%)
Dec 19, 2013 33.76 34.32 33.64 34.00 143,390 +0.24(+0.71%)
Dec 18, 2013 33.29 33.82 32.88 33.76 196,380 +0.48(+1.43%)
Dec 17, 2013 32.52 33.40 32.45 33.29 413,058 +0.75(+2.31%)
Dec 16, 2013 32.55 33.00 32.34 32.54 680,415 +0.08(+0.23%)
Dec 13, 2013 32.87 32.89 32.39 32.46 231,723 -0.29(-0.87%)
Dec 12, 2013 32.91 33.23 32.49 32.75 288,105 -0.21(-0.64%)
Dec 11, 2013 33.68 33.76 32.82 32.95 229,156 -0.67(-1.98%)
Dec 10, 2013 33.79 34.14 33.55 33.62 150,887 -0.32(-0.95%)
Dec 09, 2013 34.43 34.47 33.62 33.95 125,018 -0.42(-1.22%)
Dec 06, 2013 34.33 34.68 34.06 34.36 0 +0.39(+1.15%)
Dec 05, 2013 33.92 34.36 33.51 33.97 0 +0.06(+0.17%)
Dec 04, 2013 33.44 34.09 33.22 33.92 0 +0.27(+0.79%)
Dec 03, 2013 33.97 34.63 33.62 33.65 324,494 -0.44(-1.29%)
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.