Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 20.92 21.11 20.75 20.92 42,244,248 -0.08(-0.37%)
Feb 27, 2014 20.76 21.00 20.73 20.99 34,930,220 +0.16(+0.75%)
Feb 26, 2014 20.68 20.84 20.66 20.84 38,414,412 +0.07(+0.31%)
Feb 25, 2014 20.55 20.84 20.54 20.77 41,742,708 -0.07(-0.31%)
Feb 24, 2014 20.59 20.90 20.49 20.84 59,526,428 +0.35(+1.68%)
Feb 21, 2014 20.64 20.69 20.48 20.49 28,357,608 -0.06(-0.29%)
Feb 20, 2014 20.41 20.66 20.36 20.55 34,448,148 +0.05(+0.22%)
Feb 19, 2014 20.79 20.82 20.48 20.51 41,864,480 -0.26(-1.25%)
Feb 18, 2014 20.72 20.90 20.71 20.77 30,223,894 -0.04(-0.19%)
Feb 14, 2014 20.77 20.81 20.81 20.81 29,008,024 +0.16(+0.76%)
Feb 13, 2014 20.52 20.75 20.45 20.65 28,964,884 +0.06(+0.28%)
Feb 12, 2014 20.76 20.84 20.55 20.59 32,635,548 -0.18(-0.85%)
Feb 11, 2014 20.71 20.83 20.47 20.77 37,961,428 +0.27(+1.30%)
Feb 10, 2014 20.36 20.50 20.28 20.50 34,677,684 +0.16(+0.80%)
Feb 07, 2014 20.09 20.38 19.94 20.34 42,870,072 +0.25(+1.23%)
Feb 06, 2014 20.00 20.13 19.93 20.09 36,173,440 +0.12(+0.62%)
Feb 05, 2014 20.19 20.31 19.92 19.97 57,035,700 -0.35(-1.70%)
Feb 04, 2014 20.44 20.67 20.19 20.31 73,078,472 +0.54(+2.74%)
Feb 03, 2014 20.05 20.46 19.75 19.77 94,905,856 +0.13(+0.66%)
Jan 31, 2014 19.74 19.81 19.52 19.64 64,110,512 -0.27(-1.36%)
Jan 30, 2014 19.64 19.93 19.52 19.91 48,982,640 +0.46(+2.36%)
Jan 29, 2014 19.54 19.68 19.38 19.45 45,193,192 -0.20(-1.02%)
Jan 28, 2014 19.66 19.86 19.46 19.65 52,749,692 +0.49(+2.56%)
Jan 27, 2014 19.41 19.54 19.16 19.16 51,217,780 -0.28(-1.43%)
Jan 24, 2014 19.94 20.00 19.42 19.44 56,107,752 -0.59(-2.97%)
Jan 23, 2014 20.04 20.17 19.97 20.03 38,724,788 -0.17(-0.83%)
Jan 22, 2014 20.23 20.25 20.08 20.20 34,593,236 +0.03(+0.13%)
Jan 21, 2014 20.23 20.29 19.99 20.17 36,619,244 +0.09(+0.45%)
Jan 17, 2014 20.19 20.08 20.08 20.08 33,472,172 -0.05(-0.26%)
Jan 16, 2014 20.14 20.30 20.08 20.14 28,750,514 -0.01(-0.03%)
Jan 15, 2014 20.03 20.23 19.93 20.14 44,606,584 +0.12(+0.58%)
Jan 14, 2014 19.75 20.06 19.74 20.03 51,038,656 +0.30(+1.51%)
Jan 13, 2014 19.94 20.05 19.66 19.73 37,121,536 -0.10(-0.49%)
Jan 10, 2014 19.92 19.99 19.70 19.83 33,628,204 -0.15(-0.78%)
Jan 09, 2014 20.08 20.10 19.77 19.98 31,858,886 -0.01(-0.07%)
Jan 08, 2014 19.88 20.02 19.80 19.99 35,493,768 +0.14(+0.68%)
Jan 07, 2014 19.94 20.04 19.86 19.86 34,387,596 +0.12(+0.62%)
Jan 06, 2014 19.88 19.99 19.72 19.74 37,087,156 +0.02(+0.10%)
Jan 03, 2014 19.63 19.92 19.63 19.72 23,276,512 +0.04(+0.20%)
Jan 02, 2014 19.68 19.77 19.59 19.68 26,932,146 -0.11(-0.55%)
Dec 31, 2013 19.78 19.79 19.79 19.79 23,474,886 -0.04(-0.20%)
Dec 30, 2013 19.73 19.83 19.63 19.83 22,908,476 +0.03(+0.16%)
Dec 27, 2013 19.87 19.93 19.72 19.79 18,511,394 +0.06(+0.29%)
Dec 26, 2013 19.62 19.74 19.59 19.74 18,663,528 +0.17(+0.86%)
Dec 24, 2013 19.66 19.67 19.52 19.57 17,016,108 -0.04(-0.20%)
Dec 23, 2013 19.68 19.70 19.49 19.61 35,585,840 +0.06(+0.33%)
Dec 20, 2013 19.83 20.00 19.54 19.54 96,461,192 -0.30(-1.50%)
Dec 19, 2013 19.87 20.03 19.77 19.84 50,451,472 -0.04(-0.20%)
Dec 18, 2013 19.58 19.88 19.39 19.88 53,975,888 +0.41(+2.09%)
Dec 17, 2013 19.50 19.58 19.39 19.47 44,327,160 -0.07(-0.36%)
Dec 16, 2013 19.58 19.79 19.47 19.54 43,673,052 +0.00(+0.00%)
Dec 13, 2013 19.66 19.69 19.35 19.54 40,373,224 +0.00(+0.00%)
Dec 12, 2013 19.74 19.88 19.51 19.54 45,016,908 -0.26(-1.31%)
Dec 11, 2013 20.25 20.25 19.72 19.80 54,227,132 -0.45(-2.20%)
Dec 10, 2013 20.29 20.34 20.16 20.25 35,140,872 -0.16(-0.76%)
Dec 09, 2013 20.38 20.47 20.29 20.40 32,916,344 +0.03(+0.13%)
Dec 06, 2013 20.38 20.42 20.24 20.38 29,277,972 +0.19(+0.93%)
Dec 05, 2013 20.10 20.28 20.10 20.19 31,962,080 -0.01(-0.06%)
Dec 04, 2013 20.10 20.30 20.03 20.20 36,742,748 +0.03(+0.16%)
Dec 03, 2013 20.47 20.48 20.13 20.17 57,414,084 -0.39(-1.92%)
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.