Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 38.99 39.35 38.90 39.28 720,316 +0.30(+0.77%)
Feb 27, 2014 38.95 39.04 38.76 38.98 497,868 -0.05(-0.13%)
Feb 26, 2014 39.23 39.40 38.95 39.03 563,389 -0.12(-0.31%)
Feb 25, 2014 38.69 39.50 38.39 39.15 1,290,491 +0.50(+1.29%)
Feb 24, 2014 39.03 39.07 38.65 38.65 719,919 -0.23(-0.59%)
Feb 21, 2014 39.02 39.38 38.86 38.88 732,609 -0.11(-0.28%)
Feb 20, 2014 39.03 39.23 38.52 38.99 1,026,878 +0.00(+0.00%)
Feb 19, 2014 39.29 39.69 38.97 38.99 505,333 -0.39(-0.99%)
Feb 18, 2014 39.00 39.45 38.95 39.38 679,497 +0.32(+0.82%)
Feb 14, 2014 38.71 39.06 39.06 39.06 574,500 +0.26(+0.67%)
Feb 13, 2014 38.44 38.80 38.36 38.80 610,875 -0.12(-0.31%)
Feb 12, 2014 39.27 39.35 38.70 38.92 854,342 -0.23(-0.59%)
Feb 11, 2014 39.22 39.32 38.79 39.15 998,979 -0.07(-0.18%)
Feb 10, 2014 38.43 39.22 38.43 39.22 864,545 +0.73(+1.90%)
Feb 07, 2014 38.04 38.62 37.94 38.49 819,105 +0.65(+1.72%)
Feb 06, 2014 37.84 37.97 37.69 37.84 479,114 +0.13(+0.34%)
Feb 05, 2014 37.37 37.76 37.01 37.71 612,208 +0.24(+0.64%)
Feb 04, 2014 37.52 37.65 37.07 37.47 596,243 +0.07(+0.19%)
Feb 03, 2014 38.47 38.57 37.33 37.40 968,141 -1.11(-2.88%)
Jan 31, 2014 38.20 38.59 38.04 38.51 1,062,533 -0.15(-0.39%)
Jan 30, 2014 39.00 40.25 38.34 38.66 1,133,583 +0.65(+1.71%)
Jan 29, 2014 37.52 38.24 37.49 38.01 1,137,553 +0.21(+0.56%)
Jan 28, 2014 37.51 37.82 37.50 37.80 727,125 +0.26(+0.69%)
Jan 27, 2014 37.83 38.19 37.53 37.54 851,529 -0.31(-0.82%)
Jan 24, 2014 38.42 38.45 37.85 37.85 854,787 -0.83(-2.15%)
Jan 23, 2014 38.48 38.89 38.25 38.68 1,074,989 -0.07(-0.18%)
Jan 22, 2014 37.86 39.18 37.86 38.75 2,061,448 -1.20(-3.00%)
Jan 21, 2014 39.99 40.15 39.90 39.95 722,739 +0.04(+0.10%)
Jan 17, 2014 40.04 39.91 39.91 39.91 883,500 -0.08(-0.20%)
Jan 16, 2014 40.23 40.23 39.91 39.99 435,500 -0.25(-0.62%)
Jan 15, 2014 40.23 40.42 40.10 40.24 469,053 +0.01(+0.02%)
Jan 14, 2014 39.94 40.33 39.94 40.23 525,930 +0.30(+0.75%)
Jan 13, 2014 40.45 40.75 39.84 39.93 883,566 -0.55(-1.36%)
Jan 10, 2014 40.51 40.64 40.33 40.48 519,889 +0.03(+0.07%)
Jan 09, 2014 40.58 40.65 40.20 40.45 537,001 -0.02(-0.05%)
Jan 08, 2014 40.44 40.66 40.25 40.47 805,780 -0.01(-0.02%)
Jan 07, 2014 40.32 40.67 40.32 40.48 656,421 +0.26(+0.65%)
Jan 06, 2014 40.56 40.68 39.99 40.22 767,404 -0.19(-0.47%)
Jan 03, 2014 40.78 40.81 40.24 40.41 809,441 -0.40(-0.98%)
Jan 02, 2014 40.90 40.99 40.63 40.81 669,065 -0.15(-0.37%)
Dec 31, 2013 40.92 40.96 40.96 40.96 437,000 +0.04(+0.10%)
Dec 30, 2013 40.58 40.97 40.55 40.92 451,279 +0.34(+0.84%)
Dec 27, 2013 40.86 40.86 40.37 40.58 401,522 -0.03(-0.07%)
Dec 26, 2013 40.38 40.65 40.02 40.61 370,206 +0.24(+0.59%)
Dec 24, 2013 39.94 40.50 39.80 40.37 236,197 +0.42(+1.05%)
Dec 23, 2013 39.90 40.03 39.80 39.95 773,334 +0.17(+0.43%)
Dec 20, 2013 39.95 40.04 39.59 39.78 1,146,520 -0.07(-0.18%)
Dec 19, 2013 40.03 40.07 39.63 39.85 935,837 -0.24(-0.60%)
Dec 18, 2013 39.54 40.16 39.24 40.09 779,638 +0.63(+1.60%)
Dec 17, 2013 39.63 39.68 39.29 39.46 538,044 -0.15(-0.38%)
Dec 16, 2013 39.31 39.62 39.11 39.61 618,363 +0.52(+1.33%)
Dec 13, 2013 38.87 39.24 38.74 39.09 566,460 +0.34(+0.88%)
Dec 12, 2013 38.82 38.92 38.62 38.75 507,651 -0.12(-0.31%)
Dec 11, 2013 39.37 39.40 38.83 38.87 524,882 -0.41(-1.04%)
Dec 10, 2013 39.36 39.53 39.16 39.28 559,980 -0.18(-0.46%)
Dec 09, 2013 39.53 39.74 39.16 39.46 689,686 -0.01(-0.03%)
Dec 06, 2013 39.02 39.48 38.96 39.47 432,965 +0.77(+1.99%)
Dec 05, 2013 38.56 38.77 38.40 38.70 552,645 +0.13(+0.34%)
Dec 04, 2013 38.55 38.67 38.14 38.57 657,915 -0.10(-0.26%)
Dec 03, 2013 38.74 38.80 38.44 38.67 524,701 -0.22(-0.57%)
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.