Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 25.18 25.64 25.10 25.39 3,609,922 +0.28(+1.12%)
Feb 27, 2014 24.72 25.19 24.66 25.10 2,758,360 +0.32(+1.28%)
Feb 26, 2014 24.55 25.32 24.46 24.79 4,507,142 +0.30(+1.24%)
Feb 25, 2014 24.41 24.55 24.29 24.48 2,649,513 +0.20(+0.82%)
Feb 24, 2014 24.37 24.69 24.25 24.28 2,957,405 -0.07(-0.27%)
Feb 21, 2014 24.73 24.91 24.22 24.35 5,455,940 -0.12(-0.48%)
Feb 20, 2014 23.26 24.51 23.19 24.47 7,233,951 +1.18(+5.08%)
Feb 19, 2014 22.85 23.46 22.80 23.28 5,438,877 +0.43(+1.88%)
Feb 18, 2014 22.37 23.10 22.10 22.86 5,330,812 +0.47(+2.09%)
Feb 14, 2014 21.83 22.39 22.39 22.39 3,658,997 +0.59(+2.69%)
Feb 13, 2014 21.30 21.83 21.30 21.80 2,160,405 +0.39(+1.80%)
Feb 12, 2014 21.66 21.78 21.33 21.41 3,402,534 -0.26(-1.19%)
Feb 11, 2014 22.00 22.06 21.67 21.67 2,902,225 -0.29(-1.33%)
Feb 10, 2014 21.89 22.07 21.62 21.96 2,964,383 +0.04(+0.16%)
Feb 07, 2014 21.48 22.24 21.47 21.93 3,787,244 +0.51(+2.37%)
Feb 06, 2014 21.30 21.72 21.17 21.42 5,663,301 +0.12(+0.58%)
Feb 05, 2014 21.28 21.73 21.10 21.30 11,483,073 -1.25(-5.53%)
Feb 04, 2014 22.38 22.78 21.95 22.54 6,097,454 +0.38(+1.73%)
Feb 03, 2014 22.80 22.92 21.55 22.16 8,970,969 -0.77(-3.37%)
Jan 31, 2014 22.82 23.21 22.66 22.93 4,932,417 -0.18(-0.78%)
Jan 30, 2014 23.10 23.37 22.96 23.11 4,114,642 +0.31(+1.36%)
Jan 29, 2014 23.25 23.40 22.73 22.80 3,678,872 -0.72(-3.05%)
Jan 28, 2014 23.18 23.65 23.10 23.52 2,951,810 +0.45(+1.94%)
Jan 27, 2014 23.22 23.47 22.63 23.07 3,411,638 -0.03(-0.13%)
Jan 24, 2014 23.58 23.63 23.05 23.10 3,979,664 -0.59(-2.47%)
Jan 23, 2014 23.79 24.05 23.56 23.69 2,687,266 -0.25(-1.05%)
Jan 22, 2014 23.65 23.99 23.54 23.94 2,297,869 +0.14(+0.59%)
Jan 21, 2014 23.60 23.97 23.53 23.80 2,262,504 +0.28(+1.18%)
Jan 17, 2014 24.01 23.52 23.52 23.52 4,460,672 -0.43(-1.80%)
Jan 16, 2014 23.42 24.10 23.35 23.95 3,553,796 +0.48(+2.05%)
Jan 15, 2014 23.58 23.54 22.92 23.47 4,254,096 -0.11(-0.47%)
Jan 14, 2014 22.58 23.60 22.58 23.58 4,656,638 +1.00(+4.44%)
Jan 13, 2014 22.75 22.98 22.53 22.58 2,599,980 -0.17(-0.75%)
Jan 10, 2014 22.83 22.94 22.35 22.75 2,976,736 -0.05(-0.20%)
Jan 09, 2014 23.13 23.25 22.57 22.80 2,559,786 -0.23(-1.01%)
Jan 08, 2014 23.11 23.33 22.88 23.03 4,704,476 -0.12(-0.51%)
Jan 07, 2014 22.74 23.36 22.61 23.15 6,027,316 +0.48(+2.14%)
Jan 06, 2014 22.33 23.18 22.33 22.66 5,244,237 +0.26(+1.15%)
Jan 03, 2014 22.25 22.54 21.98 22.40 2,724,415 +0.16(+0.72%)
Jan 02, 2014 22.34 22.47 22.07 22.24 2,583,381 -0.24(-1.05%)
Dec 31, 2013 22.42 22.48 22.48 22.48 2,332,339 +0.06(+0.28%)
Dec 30, 2013 22.21 22.42 22.11 22.42 2,701,852 +0.21(+0.93%)
Dec 27, 2013 22.07 22.24 21.94 22.21 2,552,582 +0.11(+0.49%)
Dec 26, 2013 22.27 22.41 22.06 22.10 2,299,371 -0.08(-0.34%)
Dec 24, 2013 22.49 22.53 22.05 22.18 1,880,167 -0.34(-1.50%)
Dec 23, 2013 22.62 22.62 21.97 22.51 5,330,842 +0.53(+2.40%)
Dec 20, 2013 22.18 22.67 21.58 21.99 13,142,470 -0.44(-1.96%)
Dec 19, 2013 21.27 23.06 20.87 22.43 25,682,702 +2.75(+13.98%)
Dec 18, 2013 19.42 19.72 19.17 19.68 1,955,995 +0.34(+1.76%)
Dec 17, 2013 19.64 19.74 19.20 19.34 2,930,126 -0.42(-2.12%)
Dec 16, 2013 19.75 19.90 19.63 19.75 1,733,496 +0.16(+0.80%)
Dec 13, 2013 19.34 19.72 19.16 19.60 3,670,886 +0.46(+2.41%)
Dec 12, 2013 19.29 19.42 19.12 19.14 2,080,849 -0.14(-0.75%)
Dec 11, 2013 19.41 19.49 19.21 19.28 3,017,330 -0.14(-0.73%)
Dec 10, 2013 18.96 19.50 18.87 19.42 4,844,319 +0.55(+2.90%)
Dec 09, 2013 18.51 18.88 18.43 18.87 2,990,504 +0.45(+2.45%)
Dec 06, 2013 18.46 18.53 18.39 18.42 0 +0.07(+0.36%)
Dec 05, 2013 18.50 18.70 18.26 18.36 3,218,964 -0.24(-1.27%)
Dec 04, 2013 18.52 18.71 18.49 18.59 3,635,939 -0.09(-0.49%)
Dec 03, 2013 18.57 18.74 18.57 18.68 3,846,537 -0.02(-0.10%)
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.