Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 23.48 23.78 23.41 23.63 6,645,202 +0.12(+0.53%)
Feb 27, 2014 22.78 23.51 22.77 23.51 5,334,511 +0.70(+3.05%)
Feb 26, 2014 23.00 23.13 22.76 22.81 5,795,289 -0.16(-0.69%)
Feb 25, 2014 23.31 23.39 22.91 22.97 3,713,599 -0.34(-1.45%)
Feb 24, 2014 23.13 23.46 23.11 23.31 3,861,590 +0.20(+0.86%)
Feb 21, 2014 23.20 23.24 22.95 23.11 5,846,390 -0.10(-0.45%)
Feb 20, 2014 23.27 23.41 23.00 23.21 4,344,699 -0.09(-0.38%)
Feb 19, 2014 23.42 23.85 23.27 23.30 4,126,208 -0.22(-0.94%)
Feb 18, 2014 23.62 23.75 23.39 23.52 3,838,827 +0.00(+0.01%)
Feb 14, 2014 23.55 23.52 23.52 23.52 3,558,433 -0.12(-0.49%)
Feb 13, 2014 23.32 23.65 23.21 23.63 4,284,617 +0.12(+0.52%)
Feb 12, 2014 23.57 23.84 23.43 23.51 5,203,984 +0.00(+0.00%)
Feb 11, 2014 23.42 23.65 23.24 23.51 7,635,867 +0.17(+0.73%)
Feb 10, 2014 22.87 23.58 22.87 23.34 12,852,049 +0.84(+3.71%)
Feb 07, 2014 22.55 22.85 22.21 22.50 6,810,222 +0.09(+0.40%)
Feb 06, 2014 21.83 22.45 21.77 22.41 8,080,361 +0.67(+3.08%)
Feb 05, 2014 22.10 22.21 21.72 21.74 7,402,529 -0.47(-2.13%)
Feb 04, 2014 22.02 22.40 21.81 22.22 5,741,535 +0.39(+1.79%)
Feb 03, 2014 22.63 22.67 21.77 21.83 6,811,974 -0.93(-4.09%)
Jan 31, 2014 23.56 23.56 22.50 22.76 5,703,146 -0.17(-0.75%)
Jan 30, 2014 23.05 23.45 22.89 22.93 6,287,673 +0.31(+1.36%)
Jan 29, 2014 22.45 22.80 22.37 22.62 9,444,026 -0.26(-1.14%)
Jan 28, 2014 22.73 23.09 22.73 22.88 7,501,182 +0.24(+1.06%)
Jan 27, 2014 22.94 23.09 22.40 22.64 4,749,534 -0.27(-1.19%)
Jan 24, 2014 23.74 23.83 22.91 22.91 5,600,915 -1.03(-4.32%)
Jan 23, 2014 24.35 24.40 23.91 23.95 5,392,572 -0.59(-2.40%)
Jan 22, 2014 24.10 24.56 24.01 24.54 4,686,152 +0.55(+2.31%)
Jan 21, 2014 24.08 24.21 23.88 23.98 3,634,308 +0.02(+0.09%)
Jan 17, 2014 24.09 23.96 23.96 23.96 3,877,251 -0.13(-0.54%)
Jan 16, 2014 24.27 24.32 24.06 24.09 3,500,565 -0.18(-0.73%)
Jan 15, 2014 24.10 24.29 23.98 24.27 4,418,866 +0.16(+0.68%)
Jan 14, 2014 24.10 24.23 23.84 24.10 5,335,485 +0.12(+0.48%)
Jan 13, 2014 24.49 24.62 23.93 23.99 4,821,119 -0.55(-2.23%)
Jan 10, 2014 24.83 24.90 24.40 24.54 5,571,832 -0.13(-0.53%)
Jan 09, 2014 25.12 25.13 24.61 24.67 4,515,397 -0.34(-1.34%)
Jan 08, 2014 25.14 25.14 24.90 25.00 3,494,652 -0.11(-0.44%)
Jan 07, 2014 25.12 25.24 25.02 25.11 3,351,517 +0.22(+0.88%)
Jan 06, 2014 25.04 25.14 24.81 24.89 5,491,098 +0.17(+0.69%)
Jan 03, 2014 24.65 24.83 24.62 24.72 2,975,704 +0.17(+0.70%)
Jan 02, 2014 24.82 24.91 24.42 24.55 2,724,162 -0.36(-1.46%)
Dec 31, 2013 24.91 24.91 24.91 24.91 2,328,893 +0.03(+0.14%)
Dec 30, 2013 24.94 25.18 24.84 24.88 2,159,348 -0.10(-0.38%)
Dec 27, 2013 24.99 25.12 24.88 24.97 1,935,680 -0.04(-0.16%)
Dec 26, 2013 24.94 25.14 24.91 25.01 2,502,501 +0.08(+0.33%)
Dec 24, 2013 24.81 24.99 24.78 24.93 1,749,357 +0.12(+0.50%)
Dec 23, 2013 24.64 24.86 24.56 24.81 3,705,883 +0.29(+1.17%)
Dec 20, 2013 24.15 24.56 24.15 24.52 5,844,104 +0.40(+1.65%)
Dec 19, 2013 24.19 24.32 24.02 24.13 3,709,593 -0.08(-0.31%)
Dec 18, 2013 23.65 24.21 23.23 24.20 7,079,111 +0.61(+2.58%)
Dec 17, 2013 24.00 24.10 23.58 23.59 6,186,934 -0.41(-1.71%)
Dec 16, 2013 23.83 24.12 23.80 24.00 4,080,448 +0.34(+1.42%)
Dec 13, 2013 23.69 23.84 23.54 23.67 4,306,053 +0.13(+0.55%)
Dec 12, 2013 23.75 23.80 23.46 23.54 4,509,736 -0.17(-0.72%)
Dec 11, 2013 24.28 24.30 23.66 23.71 5,524,324 -0.51(-2.09%)
Dec 10, 2013 24.30 24.41 24.11 24.21 3,557,878 -0.20(-0.81%)
Dec 09, 2013 24.32 24.54 24.19 24.41 3,920,206 +0.14(+0.59%)
Dec 06, 2013 23.91 24.43 23.91 24.27 6,579,940 +0.73(+3.11%)
Dec 05, 2013 23.70 23.85 23.51 23.54 6,377,416 -0.36(-1.52%)
Dec 04, 2013 23.77 24.10 23.64 23.90 6,544,534 -0.05(-0.20%)
Dec 03, 2013 23.89 23.97 23.78 23.95 5,640,077 -0.10(-0.43%)
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.