Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 27.02 27.15 26.70 27.02 617,440 +0.06(+0.22%)
Feb 27, 2014 26.59 27.26 26.47 26.96 763,186 +0.34(+1.28%)
Feb 26, 2014 25.82 26.71 25.65 26.62 712,571 +0.86(+3.34%)
Feb 25, 2014 22.99 25.79 22.99 25.76 537,174 +0.75(+3.00%)
Feb 24, 2014 25.13 25.36 25.01 25.01 372,111 -0.27(-1.07%)
Feb 21, 2014 24.77 25.48 24.77 25.28 427,944 +0.54(+2.18%)
Feb 20, 2014 25.04 25.21 24.62 24.74 445,011 -0.29(-1.16%)
Feb 19, 2014 25.07 25.38 25.01 25.03 322,470 -0.11(-0.44%)
Feb 18, 2014 25.45 25.58 25.02 25.14 516,524 -0.34(-1.33%)
Feb 14, 2014 25.72 25.48 25.48 25.48 309,300 -0.31(-1.20%)
Feb 13, 2014 25.48 25.85 25.48 25.79 331,690 +0.08(+0.31%)
Feb 12, 2014 25.55 25.82 25.41 25.71 656,022 +0.14(+0.55%)
Feb 11, 2014 25.00 25.77 24.93 25.57 446,858 +0.65(+2.61%)
Feb 10, 2014 25.30 25.33 24.57 24.92 366,820 -0.30(-1.19%)
Feb 07, 2014 25.28 25.75 25.10 25.22 267,255 -0.07(-0.28%)
Feb 06, 2014 24.77 25.66 24.74 25.29 517,779 +0.63(+2.55%)
Feb 05, 2014 24.57 24.77 24.08 24.66 608,585 -0.06(-0.24%)
Feb 04, 2014 24.68 25.13 24.51 24.72 610,820 +0.16(+0.65%)
Feb 03, 2014 25.59 25.82 24.45 24.56 469,817 -1.09(-4.25%)
Jan 31, 2014 25.21 25.91 25.05 25.65 471,453 +0.01(+0.04%)
Jan 30, 2014 25.36 25.75 25.15 25.64 544,031 +0.60(+2.40%)
Jan 29, 2014 25.43 25.74 25.04 25.04 388,667 -0.55(-2.15%)
Jan 28, 2014 25.05 25.71 24.97 25.59 1,063,428 +0.43(+1.71%)
Jan 27, 2014 25.32 25.71 24.75 25.16 782,275 -0.24(-0.94%)
Jan 24, 2014 25.66 25.71 25.25 25.40 1,020,771 -0.42(-1.63%)
Jan 23, 2014 26.11 26.16 25.71 25.82 601,108 -0.39(-1.49%)
Jan 22, 2014 26.43 26.52 25.95 26.21 953,228 -0.24(-0.91%)
Jan 21, 2014 26.79 26.88 26.39 26.45 457,744 -0.25(-0.94%)
Jan 17, 2014 26.94 26.70 26.70 26.70 465,100 -0.25(-0.93%)
Jan 16, 2014 27.33 27.40 26.88 26.95 585,691 -0.52(-1.89%)
Jan 15, 2014 27.64 27.81 27.21 27.47 631,758 -0.17(-0.62%)
Jan 14, 2014 27.55 27.77 27.19 27.64 1,000,849 +0.25(+0.91%)
Jan 13, 2014 28.37 28.46 27.22 27.39 1,592,180 +0.39(+1.44%)
Jan 10, 2014 27.72 27.85 26.93 27.00 843,087 -0.57(-2.07%)
Jan 09, 2014 27.82 28.00 27.24 27.57 649,966 -0.22(-0.79%)
Jan 08, 2014 28.21 28.36 27.59 27.79 801,685 -0.51(-1.80%)
Jan 07, 2014 28.60 28.82 28.26 28.30 716,210 -0.13(-0.46%)
Jan 06, 2014 28.64 28.86 28.38 28.43 774,326 -0.16(-0.56%)
Jan 03, 2014 28.22 28.78 28.08 28.59 1,082,448 +0.44(+1.56%)
Jan 02, 2014 28.13 28.55 28.01 28.15 615,613 -0.02(-0.07%)
Dec 31, 2013 28.19 28.17 28.17 28.17 428,500 +0.02(+0.07%)
Dec 30, 2013 28.35 28.46 28.06 28.15 598,284 -0.15(-0.53%)
Dec 27, 2013 28.44 28.50 28.03 28.30 442,396 -0.01(-0.04%)
Dec 26, 2013 27.47 28.52 27.47 28.31 580,027 +0.18(+0.64%)
Dec 24, 2013 27.93 28.17 27.89 28.13 296,632 +0.26(+0.93%)
Dec 23, 2013 27.80 28.21 27.65 27.87 808,231 +0.10(+0.36%)
Dec 20, 2013 27.99 28.23 26.65 27.77 3,055,301 +1.63(+6.24%)
Dec 19, 2013 26.54 26.59 26.05 26.14 1,059,503 -0.15(-0.57%)
Dec 18, 2013 25.90 26.30 25.41 26.29 1,392,345 +0.40(+1.54%)
Dec 17, 2013 26.50 26.66 25.67 25.89 1,573,299 +0.48(+1.89%)
Dec 16, 2013 25.24 25.71 25.01 25.41 485,248 +0.40(+1.60%)
Dec 13, 2013 24.93 25.25 24.63 25.01 375,676 +0.16(+0.64%)
Dec 12, 2013 25.07 25.28 24.78 24.85 340,172 -0.15(-0.60%)
Dec 11, 2013 25.25 25.43 24.91 25.00 440,302 -0.29(-1.15%)
Dec 10, 2013 25.68 25.78 25.25 25.29 415,254 -0.41(-1.60%)
Dec 09, 2013 25.63 25.91 25.52 25.70 330,610 +0.17(+0.67%)
Dec 06, 2013 25.81 26.13 25.49 25.53 0 -0.10(-0.39%)
Dec 05, 2013 25.65 25.95 25.59 25.63 0 -0.09(-0.35%)
Dec 04, 2013 25.87 26.12 25.39 25.72 0 -0.21(-0.81%)
Dec 03, 2013 25.92 26.24 25.80 25.93 0 -0.10(-0.38%)
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.