Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 31.57 31.70 31.26 31.62 11,153,062 +0.03(+0.11%)
Feb 27, 2014 31.32 31.60 31.29 31.58 6,264,649 +0.25(+0.80%)
Feb 26, 2014 31.32 31.45 31.21 31.33 6,691,903 +0.03(+0.08%)
Feb 25, 2014 31.44 31.45 31.23 31.30 6,450,994 -0.09(-0.28%)
Feb 24, 2014 31.27 31.55 31.27 31.39 9,018,853 +0.12(+0.39%)
Feb 21, 2014 31.49 31.54 31.26 31.27 7,326,375 -0.12(-0.39%)
Feb 20, 2014 31.29 31.46 31.15 31.39 7,699,178 +0.10(+0.33%)
Feb 19, 2014 31.33 31.47 31.22 31.29 9,900,722 -0.10(-0.33%)
Feb 18, 2014 31.41 31.47 31.30 31.39 6,836,461 +0.02(+0.06%)
Feb 14, 2014 31.29 31.37 31.37 31.37 14,228,855 +0.06(+0.19%)
Feb 13, 2014 30.91 31.34 30.87 31.31 7,949,245 +0.23(+0.73%)
Feb 12, 2014 31.04 31.14 31.02 31.09 9,250,831 +0.12(+0.39%)
Feb 11, 2014 30.72 31.05 30.69 30.96 8,095,240 +0.37(+1.22%)
Feb 10, 2014 30.53 30.64 30.45 30.59 7,770,303 +0.06(+0.20%)
Feb 07, 2014 30.31 30.54 30.18 30.53 12,031,172 +0.41(+1.36%)
Feb 06, 2014 29.82 30.13 29.82 30.12 10,507,686 +0.33(+1.11%)
Feb 05, 2014 29.70 29.88 29.50 29.79 10,580,627 +0.03(+0.09%)
Feb 04, 2014 29.70 29.84 29.62 29.76 6,582,529 +0.11(+0.38%)
Feb 03, 2014 30.22 30.33 29.54 29.65 18,366,174 -0.63(-2.10%)
Jan 31, 2014 29.97 30.43 29.97 30.29 12,581,576 +0.07(+0.23%)
Jan 30, 2014 30.21 30.32 30.05 30.22 9,564,286 +0.37(+1.22%)
Jan 29, 2014 29.83 30.03 29.74 29.85 12,898,333 -0.23(-0.78%)
Jan 28, 2014 30.00 30.14 29.91 30.09 15,112,995 -0.18(-0.60%)
Jan 27, 2014 30.60 30.62 30.12 30.27 9,204,124 -0.29(-0.94%)
Jan 24, 2014 31.03 31.08 30.55 30.56 17,816,236 -0.60(-1.93%)
Jan 23, 2014 31.08 31.16 30.94 31.16 7,379,337 -0.06(-0.20%)
Jan 22, 2014 31.22 31.27 31.14 31.22 4,846,933 -0.03(-0.11%)
Jan 21, 2014 31.34 31.34 30.99 31.25 7,236,175 +0.16(+0.50%)
Jan 17, 2014 31.22 31.10 31.10 31.10 7,287,512 -0.17(-0.56%)
Jan 16, 2014 31.30 31.32 31.20 31.27 7,936,185 -0.01(-0.03%)
Jan 15, 2014 30.90 31.36 30.90 31.28 11,122,016 +0.37(+1.21%)
Jan 14, 2014 30.51 30.92 30.48 30.90 7,380,247 +0.51(+1.69%)
Jan 13, 2014 30.70 30.84 30.30 30.39 7,406,942 -0.33(-1.08%)
Jan 10, 2014 30.75 30.81 30.56 30.72 14,899,991 +0.06(+0.20%)
Jan 09, 2014 30.99 30.99 30.58 30.66 7,265,642 -0.20(-0.65%)
Jan 08, 2014 30.88 30.96 30.76 30.86 5,399,316 +0.00(+0.00%)
Jan 07, 2014 30.72 30.90 30.66 30.86 8,233,669 +0.28(+0.91%)
Jan 06, 2014 30.60 30.70 30.47 30.58 5,201,892 -0.05(-0.17%)
Jan 03, 2014 30.86 30.86 30.61 30.63 5,983,858 -0.15(-0.48%)
Jan 02, 2014 30.98 30.98 30.73 30.78 9,832,658 -0.30(-0.98%)
Dec 31, 2013 30.96 31.09 31.09 31.09 7,869,253 +0.20(+0.65%)
Dec 30, 2013 30.92 30.94 30.84 30.89 5,333,157 -0.06(-0.20%)
Dec 27, 2013 31.05 31.05 30.91 30.95 4,397,506 -0.03(-0.08%)
Dec 26, 2013 30.96 31.01 30.90 30.97 4,115,784 +0.08(+0.25%)
Dec 24, 2013 30.82 30.90 30.81 30.90 3,005,353 +0.09(+0.28%)
Dec 23, 2013 30.69 30.82 30.62 30.81 8,375,888 +0.40(+1.32%)
Dec 20, 2013 30.27 30.48 30.22 30.41 10,148,170 +0.24(+0.78%)
Dec 19, 2013 30.11 30.22 30.06 30.17 10,007,006 +0.05(+0.17%)
Dec 18, 2013 29.86 30.14 29.45 30.12 19,609,686 +0.23(+0.78%)
Dec 17, 2013 29.87 29.98 29.84 29.89 6,326,319 -0.01(-0.03%)
Dec 16, 2013 29.76 29.97 29.72 29.90 6,947,469 +0.29(+0.99%)
Dec 13, 2013 29.78 29.84 29.60 29.60 5,606,665 -0.10(-0.32%)
Dec 12, 2013 29.90 29.90 29.69 29.70 6,358,221 -0.20(-0.67%)
Dec 11, 2013 30.22 30.28 29.85 29.90 8,685,618 -0.28(-0.92%)
Dec 10, 2013 30.21 30.24 30.14 30.17 9,363,562 -0.06(-0.20%)
Dec 09, 2013 30.22 30.32 30.17 30.23 4,618,891 +0.10(+0.32%)
Dec 06, 2013 30.14 30.21 30.04 30.14 5,081,633 +0.21(+0.69%)
Dec 05, 2013 30.10 30.10 29.89 29.93 4,931,936 -0.10(-0.32%)
Dec 04, 2013 29.91 30.13 29.83 30.03 7,595,229 +0.03(+0.09%)
Dec 03, 2013 29.83 30.03 29.83 30.00 6,617,852 +0.07(+0.23%)
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.