Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 31.90 32.41 31.88 32.33 4,107,353 +0.44(+1.39%)
Feb 27, 2014 32.00 32.17 31.62 31.89 4,794,092 -0.16(-0.51%)
Feb 26, 2014 31.93 32.33 31.87 32.05 3,612,760 +0.21(+0.66%)
Feb 25, 2014 31.92 32.34 31.80 31.84 4,706,499 +0.06(+0.18%)
Feb 24, 2014 31.86 32.04 31.51 31.79 3,386,901 -0.04(-0.13%)
Feb 21, 2014 32.14 32.16 31.47 31.83 4,692,289 -0.21(-0.66%)
Feb 20, 2014 31.34 32.16 31.34 32.04 4,588,174 +0.72(+2.30%)
Feb 19, 2014 31.29 31.42 31.03 31.32 3,887,562 -0.04(-0.13%)
Feb 18, 2014 30.99 31.52 30.99 31.36 3,769,583 +0.50(+1.62%)
Feb 14, 2014 30.65 30.86 30.86 30.86 2,941,441 +0.21(+0.69%)
Feb 13, 2014 30.09 30.77 30.05 30.65 3,731,479 +0.47(+1.57%)
Feb 12, 2014 30.05 30.39 29.85 30.18 4,716,661 +0.11(+0.35%)
Feb 11, 2014 29.82 30.08 29.57 30.07 5,175,911 +0.21(+0.71%)
Feb 10, 2014 29.52 29.96 29.44 29.86 4,391,260 +0.34(+1.14%)
Feb 07, 2014 29.24 29.69 29.07 29.52 4,779,501 +0.32(+1.09%)
Feb 06, 2014 29.16 29.42 28.94 29.20 4,032,890 +0.09(+0.31%)
Feb 05, 2014 28.99 29.33 28.83 29.11 4,863,568 +0.10(+0.34%)
Feb 04, 2014 29.66 29.87 28.80 29.01 8,303,286 -0.45(-1.53%)
Feb 03, 2014 30.55 30.91 29.40 29.46 8,399,881 -1.13(-3.69%)
Jan 31, 2014 29.19 31.29 29.13 30.59 14,720,213 +2.38(+8.44%)
Jan 30, 2014 28.24 28.31 28.02 28.21 4,609,249 +0.08(+0.29%)
Jan 29, 2014 28.25 28.41 27.93 28.13 3,671,393 -0.22(-0.78%)
Jan 28, 2014 28.47 28.64 28.19 28.35 3,768,890 +0.01(+0.03%)
Jan 27, 2014 28.55 28.61 28.03 28.34 3,958,755 -0.10(-0.35%)
Jan 24, 2014 28.80 28.80 28.29 28.44 5,393,942 -0.56(-1.95%)
Jan 23, 2014 28.89 29.03 28.73 29.01 3,127,629 -0.10(-0.34%)
Jan 22, 2014 28.77 29.18 28.69 29.10 2,693,790 +0.48(+1.69%)
Jan 21, 2014 28.98 29.02 28.56 28.62 5,679,835 -0.04(-0.14%)
Jan 17, 2014 28.61 28.66 28.66 28.66 3,062,224 +0.00(+0.00%)
Jan 16, 2014 28.43 29.24 28.02 28.66 7,464,126 +0.21(+0.75%)
Jan 15, 2014 28.20 28.46 28.20 28.45 2,843,061 +0.25(+0.90%)
Jan 14, 2014 27.74 28.34 27.74 28.20 3,832,720 +0.47(+1.68%)
Jan 13, 2014 28.34 28.41 27.67 27.73 3,830,601 -0.77(-2.70%)
Jan 10, 2014 28.31 28.55 27.93 28.50 6,494,922 +0.20(+0.69%)
Jan 09, 2014 27.79 28.56 27.73 28.30 5,816,724 +0.56(+2.00%)
Jan 08, 2014 27.28 28.12 27.15 27.75 6,151,213 +0.50(+1.83%)
Jan 07, 2014 27.30 27.50 27.17 27.25 5,295,070 +0.09(+0.33%)
Jan 06, 2014 27.53 27.59 27.14 27.16 3,682,572 -0.18(-0.66%)
Jan 03, 2014 27.22 27.54 27.03 27.34 1,857,207 +0.20(+0.75%)
Jan 02, 2014 27.42 27.43 27.07 27.13 2,445,526 -0.24(-0.87%)
Dec 31, 2013 27.47 27.37 27.37 27.37 1,672,126 -0.10(-0.36%)
Dec 30, 2013 27.36 27.52 27.26 27.47 1,485,770 +0.09(+0.33%)
Dec 27, 2013 27.30 27.45 27.25 27.38 1,279,315 +0.14(+0.51%)
Dec 26, 2013 27.34 27.51 27.16 27.24 1,697,459 -0.11(-0.42%)
Dec 24, 2013 27.22 27.38 27.14 27.35 732,026 +0.08(+0.30%)
Dec 23, 2013 27.38 27.46 27.11 27.27 2,173,625 +0.11(+0.39%)
Dec 20, 2013 27.64 27.72 27.15 27.17 6,490,542 -0.52(-1.86%)
Dec 19, 2013 27.62 27.76 27.40 27.68 4,254,172 -0.05(-0.18%)
Dec 18, 2013 27.28 27.75 27.10 27.73 4,578,004 +0.61(+2.23%)
Dec 17, 2013 27.44 27.52 27.10 27.12 3,970,486 -0.35(-1.28%)
Dec 16, 2013 27.28 27.60 27.17 27.48 5,189,119 +0.39(+1.45%)
Dec 13, 2013 27.61 27.61 27.02 27.08 4,697,652 -0.39(-1.43%)
Dec 12, 2013 27.64 27.78 27.26 27.48 4,552,927 -0.28(-1.00%)
Dec 11, 2013 27.86 28.12 27.70 27.75 3,897,284 -0.03(-0.12%)
Dec 10, 2013 27.70 27.88 27.41 27.79 4,590,897 +0.15(+0.53%)
Dec 09, 2013 27.67 27.93 27.53 27.64 4,449,667 -0.02(-0.09%)
Dec 06, 2013 27.08 27.80 27.08 27.66 4,685,487 +0.74(+2.77%)
Dec 05, 2013 27.23 27.23 26.49 26.92 8,066,401 -0.37(-1.35%)
Dec 04, 2013 26.73 27.40 26.59 27.29 8,610,121 +0.43(+1.58%)
Dec 03, 2013 26.19 26.99 26.14 26.86 6,666,769 +0.72(+2.75%)
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.