Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 22.33 22.81 22.29 22.45 42,834,636 +0.16(+0.74%)
Feb 27, 2014 21.89 22.64 21.82 22.29 57,067,536 +0.38(+1.74%)
Feb 26, 2014 21.48 22.08 21.46 21.90 48,289,392 +0.45(+2.12%)
Feb 25, 2014 21.50 21.58 21.24 21.45 26,877,100 -0.06(-0.27%)
Feb 24, 2014 20.98 21.66 20.85 21.51 49,416,224 +0.65(+3.13%)
Feb 21, 2014 21.07 21.21 20.85 20.85 27,202,644 -0.14(-0.67%)
Feb 20, 2014 20.92 21.13 20.91 21.00 20,884,996 +0.08(+0.40%)
Feb 19, 2014 21.14 21.20 20.87 20.91 25,239,248 -0.16(-0.74%)
Feb 18, 2014 20.95 21.21 20.82 21.07 25,691,962 +0.15(+0.69%)
Feb 14, 2014 20.69 20.92 20.92 20.92 60,165,020 -0.06(-0.27%)
Feb 13, 2014 20.81 20.99 20.67 20.98 30,846,440 +0.03(+0.16%)
Feb 12, 2014 20.73 20.97 20.69 20.95 30,033,650 +0.20(+0.95%)
Feb 11, 2014 20.65 20.79 20.42 20.75 30,343,684 +0.20(+0.99%)
Feb 10, 2014 20.81 20.81 20.41 20.54 25,313,898 -0.31(-1.47%)
Feb 07, 2014 20.80 20.91 20.57 20.85 25,521,046 +0.08(+0.40%)
Feb 06, 2014 20.50 20.83 20.45 20.77 39,332,764 +0.32(+1.59%)
Feb 05, 2014 19.98 20.64 19.88 20.45 43,869,004 +0.23(+1.15%)
Feb 04, 2014 20.08 20.30 20.05 20.21 28,718,816 +0.20(+0.99%)
Feb 03, 2014 20.30 20.38 19.91 20.01 44,025,104 -0.31(-1.52%)
Jan 31, 2014 20.09 20.48 19.98 20.32 32,352,152 +0.01(+0.04%)
Jan 30, 2014 20.10 20.38 20.03 20.32 43,440,052 +0.38(+1.90%)
Jan 29, 2014 20.17 20.23 19.88 19.94 43,346,808 -0.37(-1.82%)
Jan 28, 2014 20.28 20.48 20.19 20.31 33,803,948 +0.11(+0.53%)
Jan 27, 2014 20.55 20.75 20.16 20.20 58,716,240 -0.57(-2.74%)
Jan 24, 2014 20.84 20.99 20.58 20.77 64,359,440 -0.22(-1.04%)
Jan 23, 2014 21.29 21.35 20.63 20.99 161,832,864 +0.20(+0.97%)
Jan 22, 2014 20.57 20.82 20.54 20.79 83,148,208 +0.10(+0.48%)
Jan 21, 2014 20.63 20.71 20.44 20.69 41,740,468 +0.36(+1.79%)
Jan 17, 2014 20.40 20.32 20.32 20.32 141,324,976 -0.21(-1.00%)
Jan 16, 2014 20.54 20.69 20.48 20.53 29,478,834 -0.02(-0.09%)
Jan 15, 2014 20.23 20.69 20.23 20.55 36,275,436 +0.32(+1.57%)
Jan 14, 2014 20.11 20.28 20.02 20.23 33,618,380 +0.16(+0.80%)
Jan 13, 2014 19.91 20.21 19.78 20.07 49,874,216 +0.15(+0.73%)
Jan 10, 2014 19.83 19.94 19.52 19.93 52,492,356 +0.03(+0.17%)
Jan 09, 2014 20.15 20.17 19.80 19.89 27,559,306 -0.11(-0.57%)
Jan 08, 2014 20.23 20.48 19.93 20.01 34,119,480 -0.19(-0.95%)
Jan 07, 2014 20.01 20.26 19.86 20.20 36,822,592 +0.42(+2.11%)
Jan 06, 2014 20.02 20.04 19.56 19.78 46,548,260 -0.57(-2.78%)
Jan 03, 2014 20.66 20.70 20.32 20.35 25,106,872 -0.26(-1.26%)
Jan 02, 2014 21.00 21.01 20.59 20.61 26,099,658 -0.35(-1.69%)
Dec 31, 2013 20.65 20.96 20.96 20.96 39,590,488 +0.33(+1.58%)
Dec 30, 2013 20.80 20.82 20.56 20.63 15,998,683 -0.06(-0.31%)
Dec 27, 2013 20.63 20.81 20.53 20.70 17,338,116 +0.05(+0.22%)
Dec 26, 2013 20.93 20.94 20.52 20.65 26,934,652 -0.42(-2.01%)
Dec 24, 2013 20.91 21.10 20.91 21.08 14,449,725 -0.05(-0.24%)
Dec 23, 2013 20.90 21.13 20.86 21.13 35,349,876 +0.28(+1.32%)
Dec 20, 2013 20.41 20.93 20.39 20.85 45,102,356 +0.45(+2.21%)
Dec 19, 2013 20.26 20.41 20.03 20.40 26,727,046 +0.10(+0.51%)
Dec 18, 2013 20.20 20.32 19.70 20.30 34,579,748 +0.21(+1.05%)
Dec 17, 2013 19.95 20.34 19.86 20.09 39,713,924 -0.20(-1.00%)
Dec 16, 2013 20.00 20.36 19.87 20.29 34,203,096 +0.60(+3.03%)
Dec 13, 2013 19.73 19.93 19.64 19.69 19,167,978 +0.07(+0.35%)
Dec 12, 2013 19.57 19.85 19.56 19.62 21,264,102 +0.00(+0.00%)
Dec 11, 2013 19.82 19.89 19.60 19.62 21,498,312 -0.21(-1.06%)
Dec 10, 2013 19.73 19.98 19.72 19.83 23,003,164 +0.09(+0.45%)
Dec 09, 2013 19.86 19.96 19.70 19.75 20,659,830 -0.12(-0.62%)
Dec 06, 2013 19.76 20.02 19.75 19.87 0 +0.23(+1.17%)
Dec 05, 2013 19.51 19.73 19.43 19.64 25,758,536 +0.12(+0.63%)
Dec 04, 2013 19.59 19.69 19.30 19.52 40,469,924 -0.32(-1.62%)
Dec 03, 2013 19.81 19.95 19.59 19.84 37,852,420 +0.22(+1.13%)
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.