Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 23.84 23.84 23.38 23.59 4,934,978 -0.19(-0.80%)
Feb 27, 2014 23.20 23.80 23.11 23.79 5,925,316 +0.61(+2.63%)
Feb 26, 2014 23.05 23.35 23.05 23.18 2,638,938 +0.14(+0.63%)
Feb 25, 2014 23.00 23.12 22.94 23.03 3,434,022 +0.03(+0.13%)
Feb 24, 2014 22.93 23.12 22.80 23.00 2,531,464 +0.20(+0.86%)
Feb 21, 2014 22.82 22.92 22.64 22.80 3,334,320 +0.04(+0.18%)
Feb 20, 2014 22.53 22.79 22.48 22.77 2,414,272 +0.21(+0.95%)
Feb 19, 2014 22.48 22.71 22.39 22.55 2,488,180 -0.04(-0.18%)
Feb 18, 2014 22.50 22.66 22.43 22.59 3,087,620 +0.10(+0.44%)
Feb 14, 2014 22.21 22.49 22.49 22.49 3,069,800 +0.15(+0.69%)
Feb 13, 2014 22.30 22.60 22.23 22.34 4,036,296 -0.09(-0.42%)
Feb 12, 2014 22.43 22.64 22.34 22.43 3,724,082 +0.02(+0.07%)
Feb 11, 2014 22.07 22.47 22.05 22.41 5,257,448 +0.34(+1.54%)
Feb 10, 2014 22.16 22.34 21.66 22.07 4,407,498 -0.04(-0.18%)
Feb 07, 2014 22.23 22.35 21.86 22.11 6,874,374 -0.06(-0.27%)
Feb 06, 2014 22.11 22.33 22.04 22.18 4,929,698 +0.04(+0.19%)
Feb 05, 2014 22.20 22.73 22.10 22.13 10,876,480 +0.18(+0.81%)
Feb 04, 2014 21.46 22.03 21.38 21.95 6,942,786 +0.60(+2.83%)
Feb 03, 2014 21.88 22.37 21.24 21.35 8,898,166 -0.61(-2.80%)
Jan 31, 2014 21.93 22.11 21.75 21.96 4,588,426 -0.16(-0.75%)
Jan 30, 2014 22.28 22.29 22.04 22.13 4,331,674 +0.04(+0.18%)
Jan 29, 2014 22.07 22.25 21.88 22.09 6,058,246 -0.11(-0.52%)
Jan 28, 2014 22.36 22.48 22.07 22.20 6,654,254 -0.08(-0.34%)
Jan 27, 2014 22.68 22.70 22.07 22.28 5,765,966 -0.27(-1.18%)
Jan 24, 2014 23.66 23.66 22.50 22.55 10,311,788 -1.22(-5.15%)
Jan 23, 2014 23.84 23.93 23.54 23.77 6,285,932 -0.16(-0.67%)
Jan 22, 2014 23.89 23.98 23.73 23.93 3,700,156 +0.20(+0.84%)
Jan 21, 2014 23.90 24.05 23.57 23.73 5,085,296 -0.07(-0.32%)
Jan 17, 2014 23.23 23.80 23.80 23.80 6,047,800 +0.47(+2.01%)
Jan 16, 2014 23.00 23.39 22.93 23.34 7,505,898 +0.30(+1.32%)
Jan 15, 2014 24.11 23.39 22.21 23.03 22,692,284 -1.07(-4.46%)
Jan 14, 2014 24.18 24.20 23.64 24.11 5,179,872 +0.39(+1.64%)
Jan 13, 2014 23.71 24.22 23.57 23.71 4,642,750 -0.14(-0.57%)
Jan 10, 2014 23.39 24.04 23.26 23.85 5,149,372 +0.55(+2.38%)
Jan 09, 2014 23.00 23.39 22.91 23.30 3,373,376 +0.36(+1.55%)
Jan 08, 2014 22.98 23.08 22.71 22.94 3,791,574 +0.00(+0.00%)
Jan 07, 2014 22.95 23.06 22.86 22.94 3,688,796 +0.10(+0.44%)
Jan 06, 2014 23.34 23.43 22.79 22.84 3,717,656 -0.41(-1.74%)
Jan 03, 2014 23.32 23.52 23.09 23.25 3,144,130 -0.11(-0.45%)
Jan 02, 2014 23.75 23.80 23.23 23.35 3,063,608 -0.40(-1.70%)
Dec 31, 2013 23.88 23.75 23.75 23.75 2,636,400 -0.07(-0.31%)
Dec 30, 2013 23.75 24.11 23.66 23.83 2,391,080 +0.13(+0.57%)
Dec 27, 2013 23.62 23.75 23.50 23.70 1,601,588 +0.13(+0.55%)
Dec 26, 2013 23.32 23.69 23.20 23.57 3,153,204 +0.42(+1.79%)
Dec 24, 2013 22.96 23.21 22.91 23.15 1,140,594 +0.08(+0.35%)
Dec 23, 2013 22.80 23.14 22.70 23.07 5,375,020 +0.26(+1.14%)
Dec 20, 2013 22.79 23.00 22.00 22.81 17,443,232 -1.20(-4.98%)
Dec 19, 2013 24.02 24.05 23.70 24.00 2,547,684 -0.01(-0.02%)
Dec 18, 2013 23.50 24.01 23.29 24.01 3,726,022 +0.46(+1.95%)
Dec 17, 2013 23.47 23.63 23.41 23.55 3,440,442 +0.05(+0.19%)
Dec 16, 2013 23.16 23.53 23.16 23.50 2,682,384 +0.38(+1.67%)
Dec 13, 2013 23.34 23.36 22.89 23.12 4,237,588 -0.08(-0.37%)
Dec 12, 2013 23.48 23.59 23.08 23.20 4,058,432 -0.32(-1.36%)
Dec 11, 2013 23.87 24.00 23.50 23.52 3,304,348 -0.37(-1.55%)
Dec 10, 2013 23.75 24.07 23.63 23.89 2,646,916 +0.14(+0.61%)
Dec 09, 2013 23.81 24.06 23.68 23.75 2,768,168 +0.02(+0.11%)
Dec 06, 2013 23.59 23.85 23.48 23.73 0 +0.44(+1.89%)
Dec 05, 2013 23.41 23.48 23.11 23.29 2,292,496 -0.09(-0.39%)
Dec 04, 2013 23.81 23.82 23.02 23.38 5,338,778 -0.29(-1.20%)
Dec 03, 2013 23.59 23.86 23.45 23.66 5,845,136 +0.11(+0.45%)
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.