Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 22.33 22.80 22.28 22.44 42,848,476 +0.16(+0.74%)
Feb 27, 2014 21.88 22.63 21.81 22.28 57,085,976 +0.38(+1.74%)
Feb 26, 2014 21.47 22.07 21.45 21.90 48,304,996 +0.45(+2.12%)
Feb 25, 2014 21.49 21.57 21.23 21.44 26,885,784 -0.06(-0.27%)
Feb 24, 2014 20.97 21.65 20.85 21.50 49,432,192 +0.65(+3.13%)
Feb 21, 2014 21.07 21.20 20.84 20.85 27,211,434 -0.14(-0.67%)
Feb 20, 2014 20.91 21.12 20.90 20.99 20,891,746 +0.08(+0.40%)
Feb 19, 2014 21.13 21.20 20.86 20.90 25,247,406 -0.16(-0.74%)
Feb 18, 2014 20.95 21.21 20.82 21.06 25,700,266 +0.15(+0.69%)
Feb 14, 2014 20.69 20.92 20.92 20.92 60,184,460 -0.06(-0.27%)
Feb 13, 2014 20.81 20.98 20.66 20.97 30,856,408 +0.03(+0.16%)
Feb 12, 2014 20.73 20.97 20.68 20.94 30,043,356 +0.20(+0.95%)
Feb 11, 2014 20.64 20.79 20.41 20.74 30,353,490 +0.20(+0.99%)
Feb 10, 2014 20.80 20.81 20.40 20.54 25,322,078 -0.31(-1.47%)
Feb 07, 2014 20.79 20.90 20.56 20.85 25,529,294 +0.08(+0.40%)
Feb 06, 2014 20.49 20.82 20.44 20.76 39,345,476 +0.32(+1.59%)
Feb 05, 2014 19.97 20.64 19.87 20.44 43,883,180 +0.23(+1.15%)
Feb 04, 2014 20.07 20.29 20.04 20.21 28,728,096 +0.20(+0.99%)
Feb 03, 2014 20.29 20.37 19.90 20.01 44,039,332 -0.31(-1.52%)
Jan 31, 2014 20.08 20.48 19.97 20.32 32,362,608 +0.01(+0.04%)
Jan 30, 2014 20.09 20.37 20.03 20.31 43,454,088 +0.38(+1.90%)
Jan 29, 2014 20.17 20.22 19.88 19.93 43,360,816 -0.37(-1.82%)
Jan 28, 2014 20.27 20.48 20.19 20.30 33,814,872 +0.11(+0.53%)
Jan 27, 2014 20.55 20.74 20.15 20.19 58,735,216 -0.57(-2.74%)
Jan 24, 2014 20.83 20.98 20.57 20.76 64,380,240 -0.22(-1.04%)
Jan 23, 2014 21.28 21.35 20.62 20.98 161,885,168 +0.20(+0.97%)
Jan 22, 2014 20.56 20.82 20.54 20.78 83,175,080 +0.10(+0.48%)
Jan 21, 2014 20.62 20.70 20.44 20.68 41,753,956 +0.36(+1.79%)
Jan 17, 2014 20.40 20.32 20.32 20.32 141,370,640 -0.21(-1.00%)
Jan 16, 2014 20.54 20.68 20.47 20.52 29,488,360 -0.02(-0.09%)
Jan 15, 2014 20.23 20.68 20.23 20.54 36,287,160 +0.32(+1.57%)
Jan 14, 2014 20.11 20.27 20.02 20.23 33,629,244 +0.16(+0.80%)
Jan 13, 2014 19.90 20.21 19.78 20.06 49,890,332 +0.15(+0.73%)
Jan 10, 2014 19.82 19.93 19.52 19.92 52,509,320 +0.03(+0.17%)
Jan 09, 2014 20.14 20.17 19.79 19.89 27,568,212 -0.11(-0.57%)
Jan 08, 2014 20.23 20.48 19.92 20.00 34,130,504 -0.19(-0.95%)
Jan 07, 2014 20.01 20.25 19.85 20.19 36,834,492 +0.42(+2.11%)
Jan 06, 2014 20.01 20.03 19.56 19.77 46,563,300 -0.57(-2.78%)
Jan 03, 2014 20.66 20.69 20.31 20.34 25,114,986 -0.26(-1.26%)
Jan 02, 2014 20.99 21.00 20.58 20.60 26,108,092 -0.35(-1.69%)
Dec 31, 2013 20.64 20.95 20.95 20.95 39,603,280 +0.33(+1.58%)
Dec 30, 2013 20.79 20.81 20.55 20.63 16,003,853 -0.06(-0.31%)
Dec 27, 2013 20.63 20.81 20.52 20.69 17,343,720 +0.05(+0.22%)
Dec 26, 2013 20.93 20.93 20.51 20.65 26,943,356 -0.42(-2.01%)
Dec 24, 2013 20.90 21.09 20.90 21.07 14,454,394 -0.05(-0.24%)
Dec 23, 2013 20.89 21.13 20.85 21.12 35,361,300 +0.28(+1.32%)
Dec 20, 2013 20.41 20.93 20.38 20.84 45,116,932 +0.45(+2.21%)
Dec 19, 2013 20.26 20.40 20.02 20.39 26,735,682 +0.10(+0.51%)
Dec 18, 2013 20.20 20.31 19.69 20.29 34,590,924 +0.21(+1.05%)
Dec 17, 2013 19.94 20.33 19.86 20.08 39,726,756 -0.20(-1.00%)
Dec 16, 2013 19.99 20.35 19.86 20.28 34,214,148 +0.60(+3.03%)
Dec 13, 2013 19.72 19.92 19.64 19.69 19,174,172 +0.07(+0.35%)
Dec 12, 2013 19.57 19.84 19.55 19.62 21,270,972 +0.00(+0.00%)
Dec 11, 2013 19.81 19.89 19.59 19.62 21,505,258 -0.21(-1.06%)
Dec 10, 2013 19.72 19.97 19.71 19.83 23,010,598 +0.09(+0.45%)
Dec 09, 2013 19.86 19.95 19.69 19.74 20,666,508 -0.12(-0.62%)
Dec 06, 2013 19.75 20.02 19.74 19.86 0 +0.23(+1.17%)
Dec 05, 2013 19.51 19.72 19.42 19.63 25,766,860 +0.12(+0.63%)
Dec 04, 2013 19.59 19.68 19.29 19.51 40,483,000 -0.32(-1.62%)
Dec 03, 2013 19.80 19.94 19.58 19.83 37,864,652 +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.