Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 30.54 30.69 30.03 30.15 5,775 -0.45(-1.47%)
Feb 27, 2014 30.40 30.64 29.99 30.60 7,997 -0.02(-0.07%)
Feb 26, 2014 30.83 31.19 30.47 30.62 6,155 -0.34(-1.10%)
Feb 25, 2014 31.30 31.70 30.96 30.96 6,533 -0.62(-1.96%)
Feb 24, 2014 31.59 31.74 31.21 31.58 8,822 +0.37(+1.19%)
Feb 21, 2014 31.45 31.80 30.86 31.21 14,572 -0.09(-0.29%)
Feb 20, 2014 31.05 31.59 31.05 31.30 4,000 +0.26(+0.84%)
Feb 19, 2014 31.59 32.18 30.97 31.04 10,634 -0.58(-1.83%)
Feb 18, 2014 30.70 31.68 30.70 31.62 5,226 +1.12(+3.67%)
Feb 14, 2014 30.65 30.50 30.50 30.50 5,500 +0.00(+0.00%)
Feb 13, 2014 30.05 30.50 29.96 30.50 4,197 +0.45(+1.50%)
Feb 12, 2014 30.28 31.03 30.05 30.05 7,765 -0.06(-0.20%)
Feb 11, 2014 29.25 30.11 29.25 30.11 10,359 +0.70(+2.38%)
Feb 10, 2014 30.31 30.31 29.17 29.41 10,652 -0.90(-2.97%)
Feb 07, 2014 31.05 31.48 29.95 30.31 11,923 -0.89(-2.85%)
Feb 06, 2014 31.03 31.73 30.85 31.20 13,507 +0.26(+0.84%)
Feb 05, 2014 30.04 31.12 30.04 30.94 13,118 +0.90(+3.00%)
Feb 04, 2014 29.87 30.72 29.67 30.04 13,794 +0.52(+1.76%)
Feb 03, 2014 31.56 32.42 29.36 29.52 19,269 -2.10(-6.64%)
Jan 31, 2014 32.36 33.21 31.42 31.62 16,564 -1.13(-3.45%)
Jan 30, 2014 31.47 33.04 31.47 32.75 15,205 +1.28(+4.07%)
Jan 29, 2014 33.50 33.90 31.44 31.47 17,822 -2.15(-6.40%)
Jan 28, 2014 33.65 33.90 33.50 33.62 13,745 -0.24(-0.71%)
Jan 27, 2014 34.91 35.00 33.56 33.86 13,657 -0.88(-2.53%)
Jan 24, 2014 35.44 36.09 34.50 34.74 7,548 -1.00(-2.80%)
Jan 23, 2014 35.97 36.13 35.57 35.74 4,870 -0.26(-0.72%)
Jan 22, 2014 36.49 36.57 36.00 36.00 11,379 -0.50(-1.37%)
Jan 21, 2014 36.76 36.76 36.40 36.50 13,337 +0.02(+0.05%)
Jan 17, 2014 36.51 36.48 36.48 36.48 8,000 +0.03(+0.08%)
Jan 16, 2014 35.92 36.73 35.38 36.45 12,961 +0.27(+0.75%)
Jan 15, 2014 35.26 36.20 35.26 36.18 10,030 +0.72(+2.03%)
Jan 14, 2014 35.20 35.74 34.75 35.46 9,194 +0.79(+2.28%)
Jan 13, 2014 35.50 35.79 34.29 34.67 16,331 -0.78(-2.20%)
Jan 10, 2014 35.35 35.50 35.17 35.45 7,887 +0.15(+0.42%)
Jan 09, 2014 35.50 35.97 35.25 35.30 6,793 -0.45(-1.26%)
Jan 08, 2014 36.33 36.33 34.95 35.75 16,015 -0.75(-2.05%)
Jan 07, 2014 35.73 36.50 35.26 36.50 10,607 +1.02(+2.87%)
Jan 06, 2014 36.00 36.24 35.02 35.48 13,930 -0.14(-0.39%)
Jan 03, 2014 35.36 35.65 35.30 35.62 7,457 +0.30(+0.85%)
Jan 02, 2014 35.30 35.64 35.30 35.32 12,109 +0.02(+0.06%)
Dec 31, 2013 34.88 35.30 35.30 35.30 10,800 +0.42(+1.20%)
Dec 30, 2013 34.73 35.00 34.73 34.88 11,206 +0.15(+0.43%)
Dec 27, 2013 34.56 34.97 34.38 34.73 8,551 +0.41(+1.19%)
Dec 26, 2013 34.00 34.47 33.75 34.32 6,627 +0.32(+0.94%)
Dec 24, 2013 33.23 34.00 33.23 34.00 6,851 +0.92(+2.78%)
Dec 23, 2013 31.98 33.08 31.70 33.08 17,818 +1.10(+3.44%)
Dec 20, 2013 31.50 31.98 31.34 31.98 50,489 +0.48(+1.52%)
Dec 19, 2013 31.67 31.67 31.30 31.50 5,503 -0.25(-0.79%)
Dec 18, 2013 31.36 32.06 31.25 31.75 12,334 +0.45(+1.44%)
Dec 17, 2013 31.23 31.49 30.85 31.30 6,167 -0.12(-0.38%)
Dec 16, 2013 31.21 31.44 30.81 31.42 10,080 +0.34(+1.09%)
Dec 13, 2013 30.97 31.25 30.83 31.08 6,644 +0.16(+0.52%)
Dec 12, 2013 30.47 31.25 30.30 30.92 12,398 +0.49(+1.61%)
Dec 11, 2013 30.60 31.13 30.40 30.43 8,746 -0.10(-0.33%)
Dec 10, 2013 31.26 31.26 30.37 30.53 11,319 -0.65(-2.08%)
Dec 09, 2013 31.26 31.26 30.78 31.18 17,033 +0.80(+2.63%)
Dec 06, 2013 30.45 30.80 30.01 30.38 7,691 +0.24(+0.80%)
Dec 05, 2013 30.51 30.60 29.95 30.14 10,971 -0.31(-1.02%)
Dec 04, 2013 30.48 30.90 29.91 30.45 13,099 +0.03(+0.10%)
Dec 03, 2013 30.78 30.79 29.35 30.42 13,705 -0.37(-1.20%)
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.