Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 32.16 32.57 32.03 32.44 48,674,624 +0.38(+1.19%)
Feb 27, 2014 31.71 32.08 31.53 32.06 40,012,876 +0.33(+1.04%)
Feb 26, 2014 31.82 31.96 31.49 31.73 48,419,540 -0.06(-0.19%)
Feb 25, 2014 31.85 32.05 31.63 31.79 36,213,724 -0.13(-0.40%)
Feb 24, 2014 31.98 32.16 31.90 31.92 37,728,872 -0.25(-0.76%)
Feb 21, 2014 32.13 32.47 32.06 32.16 44,911,724 +0.19(+0.61%)
Feb 20, 2014 31.81 32.07 31.67 31.97 32,482,790 +0.20(+0.64%)
Feb 19, 2014 31.52 31.97 31.51 31.76 35,127,488 +0.08(+0.24%)
Feb 18, 2014 31.86 31.99 31.68 31.69 38,773,280 +0.07(+0.21%)
Feb 14, 2014 31.43 31.62 31.62 31.62 37,368,332 +0.01(+0.03%)
Feb 13, 2014 31.38 31.82 31.38 31.61 44,777,084 +0.12(+0.37%)
Feb 12, 2014 31.39 31.60 31.35 31.49 32,185,108 +0.25(+0.79%)
Feb 11, 2014 31.00 31.32 30.98 31.25 38,172,556 +0.32(+1.02%)
Feb 10, 2014 30.79 30.93 30.50 30.93 31,772,232 +0.20(+0.66%)
Feb 07, 2014 30.53 30.75 30.27 30.73 39,677,128 +0.32(+1.05%)
Feb 06, 2014 30.09 30.47 30.00 30.41 41,749,944 +0.30(+1.01%)
Feb 05, 2014 30.50 30.65 30.09 30.11 66,346,228 -0.45(-1.46%)
Feb 04, 2014 31.07 31.25 30.47 30.55 65,010,780 -0.11(-0.36%)
Feb 03, 2014 31.72 31.93 30.62 30.66 75,934,536 -1.14(-3.59%)
Jan 31, 2014 31.06 31.85 30.73 31.80 110,877,432 +0.82(+2.66%)
Jan 30, 2014 30.92 31.00 30.45 30.98 40,808,068 +0.17(+0.55%)
Jan 29, 2014 30.24 31.00 30.17 30.81 62,347,724 +0.33(+1.08%)
Jan 28, 2014 30.36 30.59 30.05 30.48 43,021,628 +0.20(+0.67%)
Jan 27, 2014 30.99 31.01 30.24 30.28 52,764,220 -0.65(-2.11%)
Jan 24, 2014 31.48 31.56 30.71 30.93 91,675,480 +0.63(+2.08%)
Jan 23, 2014 30.33 30.37 29.85 30.30 51,019,940 +0.11(+0.35%)
Jan 22, 2014 30.48 30.53 30.05 30.20 26,020,986 -0.20(-0.66%)
Jan 21, 2014 30.95 30.95 30.31 30.40 37,008,144 -0.18(-0.58%)
Jan 17, 2014 30.95 30.58 30.58 30.58 55,048,612 -0.43(-1.38%)
Jan 16, 2014 30.84 31.10 30.52 31.01 45,219,256 +0.11(+0.35%)
Jan 15, 2014 30.07 30.92 30.07 30.90 53,284,728 +0.82(+2.74%)
Jan 14, 2014 29.19 30.16 29.11 30.07 49,509,676 +0.67(+2.29%)
Jan 13, 2014 30.25 30.27 29.27 29.40 54,604,636 -0.89(-2.94%)
Jan 10, 2014 30.17 30.38 30.05 30.29 48,256,420 +0.43(+1.44%)
Jan 09, 2014 30.16 30.18 29.75 29.86 43,439,112 -0.19(-0.64%)
Jan 08, 2014 30.26 30.38 29.90 30.06 71,338,856 -0.55(-1.79%)
Jan 07, 2014 30.53 30.67 30.43 30.60 42,228,112 +0.24(+0.77%)
Jan 06, 2014 30.97 31.01 30.35 30.37 51,833,164 -0.66(-2.11%)
Jan 03, 2014 31.27 31.28 30.76 31.02 37,043,872 -0.21(-0.67%)
Jan 02, 2014 31.39 31.43 31.18 31.23 36,415,412 -0.21(-0.67%)
Dec 31, 2013 31.43 31.44 31.44 31.44 20,825,492 +0.10(+0.32%)
Dec 30, 2013 31.28 31.42 31.01 31.34 19,360,124 +0.00(+0.00%)
Dec 27, 2013 31.59 31.62 31.24 31.34 17,327,548 -0.13(-0.40%)
Dec 26, 2013 31.27 31.51 31.24 31.47 20,953,662 +0.30(+0.97%)
Dec 24, 2013 30.86 31.24 30.80 31.17 16,946,176 +0.39(+1.26%)
Dec 23, 2013 30.94 31.01 30.72 30.78 29,861,856 -0.15(-0.49%)
Dec 20, 2013 30.47 31.04 30.41 30.93 74,540,736 +0.46(+1.52%)
Dec 19, 2013 30.70 30.72 30.32 30.47 40,584,940 -0.28(-0.90%)
Dec 18, 2013 30.56 30.76 29.86 30.74 75,130,584 +0.05(+0.16%)
Dec 17, 2013 30.80 31.19 30.54 30.69 54,056,196 -0.31(-0.99%)
Dec 16, 2013 30.87 31.10 30.71 31.00 37,753,888 +0.16(+0.53%)
Dec 13, 2013 31.46 31.48 30.78 30.84 47,680,076 -0.45(-1.42%)
Dec 12, 2013 31.60 31.64 31.25 31.28 42,778,184 -0.33(-1.04%)
Dec 11, 2013 31.69 32.19 31.43 31.61 47,409,480 -0.42(-1.31%)
Dec 10, 2013 32.43 32.69 31.96 32.03 43,684,164 -0.50(-1.54%)
Dec 09, 2013 32.40 32.67 32.25 32.53 36,008,572 +0.29(+0.90%)
Dec 06, 2013 32.29 32.40 31.93 32.24 0 +0.30(+0.95%)
Dec 05, 2013 32.65 32.67 31.25 31.94 138,348,064 -0.79(-2.41%)
Dec 04, 2013 32.11 32.76 32.04 32.73 61,761,428 +0.53(+1.64%)
Dec 03, 2013 32.06 32.32 32.13 32.20 61,960,644 -0.12(-0.36%)
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.