Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 31.37 31.87 31.35 31.79 4,177,138 +0.44(+1.39%)
Feb 27, 2014 31.47 31.63 31.09 31.36 4,875,545 -0.16(-0.51%)
Feb 26, 2014 31.40 31.79 31.34 31.52 3,674,142 +0.21(+0.66%)
Feb 25, 2014 31.39 31.80 31.26 31.31 4,786,464 +0.06(+0.18%)
Feb 24, 2014 31.32 31.51 30.98 31.26 3,444,445 -0.04(-0.13%)
Feb 21, 2014 31.61 31.63 30.95 31.30 4,772,012 -0.21(-0.66%)
Feb 20, 2014 30.81 31.62 30.81 31.51 4,666,129 +0.71(+2.30%)
Feb 19, 2014 30.77 30.89 30.52 30.80 3,953,613 -0.04(-0.13%)
Feb 18, 2014 30.47 30.99 30.47 30.84 3,833,629 +0.49(+1.62%)
Feb 14, 2014 30.14 30.35 30.35 30.35 2,991,417 +0.21(+0.69%)
Feb 13, 2014 29.58 30.25 29.54 30.14 3,794,878 +0.47(+1.57%)
Feb 12, 2014 29.54 29.89 29.35 29.67 4,796,798 +0.10(+0.35%)
Feb 11, 2014 29.32 29.58 29.08 29.57 5,263,851 +0.21(+0.71%)
Feb 10, 2014 29.03 29.45 28.95 29.36 4,465,869 +0.33(+1.14%)
Feb 07, 2014 28.75 29.20 28.59 29.03 4,860,706 +0.31(+1.09%)
Feb 06, 2014 28.67 28.93 28.46 28.71 4,101,409 +0.09(+0.31%)
Feb 05, 2014 28.51 28.84 28.35 28.63 4,946,201 +0.10(+0.34%)
Feb 04, 2014 29.17 29.37 28.32 28.53 8,444,361 -0.44(-1.53%)
Feb 03, 2014 30.04 30.40 28.91 28.97 8,542,597 -1.11(-3.69%)
Jan 31, 2014 28.70 30.77 28.64 30.08 14,970,313 +2.34(+8.44%)
Jan 30, 2014 27.77 27.84 27.56 27.74 4,687,561 +0.08(+0.29%)
Jan 29, 2014 27.77 27.93 27.46 27.66 3,733,771 -0.22(-0.78%)
Jan 28, 2014 27.99 28.16 27.72 27.88 3,832,924 +0.01(+0.03%)
Jan 27, 2014 28.07 28.14 27.56 27.87 4,026,015 -0.10(-0.35%)
Jan 24, 2014 28.32 28.32 27.82 27.97 5,485,586 -0.55(-1.95%)
Jan 23, 2014 28.41 28.55 28.25 28.52 3,180,769 -0.10(-0.34%)
Jan 22, 2014 28.29 28.69 28.21 28.62 2,739,558 +0.47(+1.69%)
Jan 21, 2014 28.50 28.54 28.09 28.14 5,776,337 -0.04(-0.14%)
Jan 17, 2014 28.14 28.18 28.18 28.18 3,114,252 +0.00(+0.00%)
Jan 16, 2014 27.96 28.75 27.56 28.18 7,590,943 +0.21(+0.75%)
Jan 15, 2014 27.73 27.98 27.73 27.97 2,891,365 +0.25(+0.90%)
Jan 14, 2014 27.27 27.86 27.27 27.73 3,897,839 +0.46(+1.68%)
Jan 13, 2014 27.87 27.93 27.21 27.27 3,895,684 -0.76(-2.70%)
Jan 10, 2014 27.84 28.07 27.47 28.02 6,605,272 +0.19(+0.69%)
Jan 09, 2014 27.32 28.09 27.27 27.83 5,915,552 +0.55(+2.00%)
Jan 08, 2014 26.82 27.65 26.70 27.28 6,255,724 +0.49(+1.83%)
Jan 07, 2014 26.85 27.04 26.71 26.79 5,385,035 +0.09(+0.33%)
Jan 06, 2014 27.07 27.13 26.69 26.70 3,745,140 -0.18(-0.66%)
Jan 03, 2014 26.77 27.08 26.58 26.88 1,888,761 +0.20(+0.75%)
Jan 02, 2014 26.96 26.97 26.62 26.68 2,487,076 -0.23(-0.87%)
Dec 31, 2013 27.01 26.91 26.91 26.91 1,700,536 -0.10(-0.36%)
Dec 30, 2013 26.91 27.06 26.81 27.01 1,511,014 +0.09(+0.33%)
Dec 27, 2013 26.85 26.99 26.79 26.92 1,301,050 +0.14(+0.51%)
Dec 26, 2013 26.88 27.05 26.70 26.78 1,726,299 -0.11(-0.42%)
Dec 24, 2013 26.77 26.93 26.69 26.90 744,464 +0.08(+0.30%)
Dec 23, 2013 26.92 27.00 26.66 26.82 2,210,555 +0.10(+0.39%)
Dec 20, 2013 27.18 27.26 26.70 26.71 6,600,818 -0.51(-1.86%)
Dec 19, 2013 27.15 27.29 26.95 27.22 4,326,452 -0.05(-0.18%)
Dec 18, 2013 26.82 27.28 26.64 27.27 4,655,786 +0.60(+2.23%)
Dec 17, 2013 26.98 27.06 26.64 26.67 4,037,946 -0.35(-1.28%)
Dec 16, 2013 26.82 27.14 26.72 27.02 5,277,284 +0.39(+1.45%)
Dec 13, 2013 27.15 27.15 26.57 26.63 4,777,467 -0.39(-1.43%)
Dec 12, 2013 27.18 27.32 26.80 27.02 4,630,283 -0.27(-1.00%)
Dec 11, 2013 27.40 27.65 27.23 27.29 3,963,500 -0.03(-0.12%)
Dec 10, 2013 27.23 27.41 26.95 27.32 4,668,897 +0.14(+0.53%)
Dec 09, 2013 27.21 27.47 27.07 27.18 4,525,268 -0.02(-0.09%)
Dec 06, 2013 26.63 27.33 26.63 27.20 4,765,095 +0.73(+2.77%)
Dec 05, 2013 26.78 26.78 26.04 26.47 8,203,451 -0.36(-1.35%)
Dec 04, 2013 26.29 26.95 26.15 26.83 8,756,409 +0.42(+1.58%)
Dec 03, 2013 25.75 26.54 25.71 26.41 6,780,039 +0.71(+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.