Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 30.75 31.21 30.21 30.62 9,277,976 +0.05(+0.16%)
Feb 27, 2014 30.78 30.98 29.80 30.57 10,813,141 -0.16(-0.52%)
Feb 26, 2014 30.67 31.03 30.51 30.73 8,560,449 +0.07(+0.23%)
Feb 25, 2014 30.13 30.69 30.06 30.66 9,957,061 +0.62(+2.07%)
Feb 24, 2014 29.98 30.34 29.97 30.04 10,487,672 +0.11(+0.35%)
Feb 21, 2014 29.56 30.10 29.52 29.94 6,192,065 +0.30(+1.02%)
Feb 20, 2014 29.57 29.78 29.52 29.64 4,342,338 +0.11(+0.36%)
Feb 19, 2014 29.54 29.78 29.43 29.53 6,003,211 -0.03(-0.09%)
Feb 18, 2014 29.60 29.76 29.38 29.56 3,538,981 -0.08(-0.26%)
Feb 14, 2014 29.53 29.64 29.64 29.64 5,208,189 -0.01(-0.05%)
Feb 13, 2014 29.38 29.83 29.31 29.65 5,603,321 +0.11(+0.38%)
Feb 12, 2014 29.85 30.00 29.43 29.54 5,987,750 -0.25(-0.82%)
Feb 11, 2014 29.31 30.04 29.07 29.78 8,780,842 +0.52(+1.77%)
Feb 10, 2014 29.38 29.50 28.92 29.27 8,165,795 -0.13(-0.45%)
Feb 07, 2014 29.82 30.27 29.29 29.40 16,499,094 +1.60(+5.77%)
Feb 06, 2014 26.88 28.08 26.82 27.80 11,479,047 +1.00(+3.74%)
Feb 05, 2014 26.26 26.93 26.03 26.79 8,254,116 +0.31(+1.16%)
Feb 04, 2014 27.14 27.27 26.45 26.49 9,891,875 +0.41(+1.58%)
Feb 03, 2014 26.61 26.61 25.97 26.07 9,599,921 -0.58(-2.18%)
Jan 31, 2014 26.19 26.80 26.16 26.65 8,401,045 +0.03(+0.11%)
Jan 30, 2014 25.90 26.75 25.84 26.63 13,613,888 +0.87(+3.40%)
Jan 29, 2014 25.67 26.02 25.66 25.75 7,613,300 -0.06(-0.22%)
Jan 28, 2014 25.93 26.07 25.60 25.81 8,387,436 -0.10(-0.38%)
Jan 27, 2014 26.05 26.22 25.76 25.91 8,636,357 -0.14(-0.54%)
Jan 24, 2014 26.39 26.53 25.94 26.05 7,635,848 -0.40(-1.51%)
Jan 23, 2014 27.29 27.29 26.40 26.44 8,550,688 -0.62(-2.30%)
Jan 22, 2014 26.89 27.15 26.62 27.07 7,570,970 +0.29(+1.07%)
Jan 21, 2014 26.91 27.20 26.76 26.78 9,501,576 +0.67(+2.57%)
Jan 17, 2014 26.09 26.11 26.11 26.11 5,310,910 +0.11(+0.40%)
Jan 16, 2014 26.28 26.33 25.87 26.00 7,130,329 -0.26(-0.99%)
Jan 15, 2014 26.37 26.60 26.15 26.26 10,318,678 -0.11(-0.40%)
Jan 14, 2014 26.95 27.03 26.35 26.37 13,789,005 -0.41(-1.52%)
Jan 13, 2014 27.69 27.73 26.69 26.77 10,562,658 -1.11(-3.99%)
Jan 10, 2014 27.86 28.05 27.66 27.89 12,218,237 +0.29(+1.07%)
Jan 09, 2014 27.45 27.63 27.03 27.59 9,669,828 +0.15(+0.56%)
Jan 08, 2014 27.48 27.53 27.03 27.44 9,962,477 -0.10(-0.36%)
Jan 07, 2014 27.39 27.99 27.36 27.54 9,547,928 +0.20(+0.74%)
Jan 06, 2014 27.57 27.74 27.16 27.33 6,441,004 -0.19(-0.69%)
Jan 03, 2014 27.06 27.68 26.97 27.52 6,371,243 +0.56(+2.07%)
Jan 02, 2014 27.22 27.60 26.92 26.97 6,870,030 -0.25(-0.92%)
Dec 31, 2013 27.17 27.22 27.22 27.22 4,134,039 +0.04(+0.15%)
Dec 30, 2013 26.97 27.29 26.80 27.17 3,680,866 +0.28(+1.04%)
Dec 27, 2013 27.13 27.30 26.88 26.90 2,803,812 -0.24(-0.90%)
Dec 26, 2013 26.93 27.26 26.91 27.14 3,465,339 +0.25(+0.93%)
Dec 24, 2013 27.01 27.15 26.85 26.89 1,570,462 +0.03(+0.10%)
Dec 23, 2013 26.98 27.04 26.72 26.86 4,170,172 +0.00(+0.00%)
Dec 20, 2013 26.74 27.16 26.67 26.86 8,989,061 +0.20(+0.73%)
Dec 19, 2013 26.84 26.95 26.59 26.67 4,139,813 -0.20(-0.75%)
Dec 18, 2013 26.72 27.00 26.47 26.87 7,484,536 +0.23(+0.86%)
Dec 17, 2013 26.99 27.06 26.62 26.64 4,837,784 -0.31(-1.14%)
Dec 16, 2013 26.80 27.02 26.80 26.94 6,015,403 +0.14(+0.52%)
Dec 13, 2013 26.83 27.01 26.76 26.80 5,166,180 +0.08(+0.29%)
Dec 12, 2013 26.75 27.08 26.64 26.73 8,508,084 +0.04(+0.16%)
Dec 11, 2013 27.03 27.16 26.65 26.69 7,373,916 -0.28(-1.03%)
Dec 10, 2013 27.35 27.35 26.83 26.97 7,151,864 -0.61(-2.20%)
Dec 09, 2013 27.61 27.71 27.34 27.57 5,019,347 +0.09(+0.33%)
Dec 06, 2013 27.91 28.00 27.04 27.48 10,171,964 -0.54(-1.94%)
Dec 05, 2013 28.47 28.47 27.95 28.02 7,342,961 -0.46(-1.61%)
Dec 04, 2013 28.28 28.58 28.04 28.48 11,758,859 -0.15(-0.51%)
Dec 03, 2013 28.77 28.98 28.43 28.63 7,462,892 -0.33(-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.