Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 39.71 40.22 39.66 39.90 16,981,162 +0.23(+0.58%)
Feb 27, 2014 39.37 39.67 39.20 39.66 12,935,531 +0.27(+0.69%)
Feb 26, 2014 39.20 39.52 39.15 39.39 14,484,021 +0.25(+0.64%)
Feb 25, 2014 39.29 39.48 39.06 39.14 12,161,603 -0.19(-0.48%)
Feb 24, 2014 39.22 39.72 39.22 39.33 15,731,143 +0.11(+0.27%)
Feb 21, 2014 39.10 39.44 39.08 39.22 16,665,455 +0.15(+0.39%)
Feb 20, 2014 38.58 39.20 38.52 39.07 14,464,519 +0.54(+1.40%)
Feb 19, 2014 38.81 38.96 38.50 38.53 14,709,036 -0.46(-1.17%)
Feb 18, 2014 38.66 39.15 38.59 38.99 16,000,453 +0.18(+0.45%)
Feb 14, 2014 38.47 38.81 38.81 38.81 12,401,901 +0.24(+0.62%)
Feb 13, 2014 38.12 38.65 38.09 38.57 14,631,768 +0.07(+0.18%)
Feb 12, 2014 38.81 38.99 38.40 38.50 19,468,068 -0.49(-1.26%)
Feb 11, 2014 38.30 39.03 38.11 38.99 21,930,852 +0.57(+1.48%)
Feb 10, 2014 38.01 38.50 37.96 38.43 15,155,378 +0.08(+0.22%)
Feb 07, 2014 37.56 38.38 37.41 38.34 20,781,184 +0.70(+1.86%)
Feb 06, 2014 37.28 37.71 36.96 37.64 17,477,476 +0.17(+0.45%)
Feb 05, 2014 37.99 38.64 37.20 37.47 35,005,864 +0.01(+0.04%)
Feb 04, 2014 36.82 37.47 36.68 37.46 25,972,374 +1.00(+2.75%)
Feb 03, 2014 37.04 37.21 36.35 36.46 22,122,736 -0.62(-1.68%)
Jan 31, 2014 37.32 37.44 36.93 37.08 23,270,654 -0.38(-1.01%)
Jan 30, 2014 36.72 37.57 36.67 37.46 24,813,904 +0.91(+2.49%)
Jan 29, 2014 36.89 36.99 36.25 36.55 27,634,640 -0.46(-1.25%)
Jan 28, 2014 36.66 37.16 36.56 37.01 21,534,692 +0.24(+0.65%)
Jan 27, 2014 37.00 37.87 36.77 36.77 44,285,336 +0.39(+1.06%)
Jan 24, 2014 35.89 36.52 35.79 36.39 26,192,898 +0.27(+0.74%)
Jan 23, 2014 35.85 36.23 35.60 36.12 22,680,822 +0.17(+0.49%)
Jan 22, 2014 36.24 36.39 35.89 35.95 15,218,467 -0.34(-0.93%)
Jan 21, 2014 36.42 36.58 36.20 36.28 15,746,251 -0.08(-0.23%)
Jan 17, 2014 36.84 36.37 36.37 36.37 23,939,574 -0.38(-1.05%)
Jan 16, 2014 36.51 37.09 36.47 36.75 11,089,540 -0.01(-0.04%)
Jan 15, 2014 37.10 37.03 36.65 36.77 14,979,644 -0.34(-0.91%)
Jan 14, 2014 36.77 37.17 36.52 37.10 30,263,828 -0.08(-0.23%)
Jan 13, 2014 35.63 37.41 35.56 37.19 53,263,492 +2.27(+6.50%)
Jan 10, 2014 34.88 35.05 34.65 34.92 11,646,228 +0.25(+0.73%)
Jan 09, 2014 34.88 35.00 34.54 34.67 13,318,220 -0.19(-0.54%)
Jan 08, 2014 35.07 35.10 34.72 34.86 19,563,864 -0.22(-0.64%)
Jan 07, 2014 34.97 35.28 34.96 35.08 14,278,417 +0.26(+0.74%)
Jan 06, 2014 34.87 35.10 34.66 34.82 14,184,906 +0.01(+0.02%)
Jan 03, 2014 34.65 35.00 34.62 34.81 9,192,389 +0.17(+0.48%)
Jan 02, 2014 34.92 35.03 34.51 34.65 11,248,181 -0.39(-1.12%)
Dec 31, 2013 34.82 35.04 35.04 35.04 12,106,206 +0.08(+0.22%)
Dec 30, 2013 34.82 34.96 34.53 34.96 8,999,172 +0.10(+0.30%)
Dec 27, 2013 34.84 34.93 34.67 34.86 6,062,969 +0.05(+0.14%)
Dec 26, 2013 34.61 34.83 34.55 34.81 7,241,896 +0.22(+0.63%)
Dec 24, 2013 34.60 34.77 34.46 34.59 6,075,210 +0.04(+0.10%)
Dec 23, 2013 34.61 34.79 34.48 34.55 11,804,803 +0.03(+0.08%)
Dec 20, 2013 34.20 34.61 34.04 34.53 24,013,006 +0.37(+1.09%)
Dec 19, 2013 34.12 34.27 33.97 34.16 12,471,193 -0.08(-0.22%)
Dec 18, 2013 33.53 34.25 33.36 34.23 19,354,202 +0.70(+2.09%)
Dec 17, 2013 33.56 33.60 33.33 33.53 19,855,910 -0.13(-0.40%)
Dec 16, 2013 33.81 34.02 33.53 33.67 16,212,144 -0.20(-0.60%)
Dec 13, 2013 34.12 34.23 33.64 33.87 11,993,920 +0.04(+0.12%)
Dec 12, 2013 33.99 34.15 33.62 33.83 16,584,009 -0.15(-0.43%)
Dec 11, 2013 34.35 34.38 33.83 33.97 20,810,922 -0.33(-0.97%)
Dec 10, 2013 34.19 34.39 34.07 34.31 14,746,122 -0.09(-0.26%)
Dec 09, 2013 34.27 34.60 34.15 34.40 13,445,118 +0.12(+0.34%)
Dec 06, 2013 34.10 34.40 33.98 34.28 10,668,078 +0.40(+1.19%)
Dec 05, 2013 33.95 34.18 33.85 33.88 12,555,308 -0.35(-1.01%)
Dec 04, 2013 34.42 34.46 33.88 34.22 16,472,682 -0.31(-0.90%)
Dec 03, 2013 34.58 34.83 34.27 34.54 19,583,708 -0.29(-0.84%)
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.