Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 24.36 24.54 22.93 23.59 16,022,584 -3.69(-13.53%)
Feb 27, 2014 26.82 27.37 26.65 27.28 2,608,186 +0.44(+1.62%)
Feb 26, 2014 27.01 27.21 26.73 26.84 1,666,350 -0.03(-0.13%)
Feb 25, 2014 26.86 26.95 26.36 26.88 1,959,728 +0.03(+0.13%)
Feb 24, 2014 26.52 26.90 26.34 26.84 1,919,267 +0.50(+1.91%)
Feb 21, 2014 27.09 27.21 26.23 26.34 2,491,548 -0.73(-2.68%)
Feb 20, 2014 27.09 27.29 27.01 27.06 895,757 +0.00(+0.00%)
Feb 19, 2014 26.74 27.65 26.74 27.06 1,470,013 -0.06(-0.22%)
Feb 18, 2014 26.99 27.15 26.69 27.12 1,058,453 +0.17(+0.63%)
Feb 14, 2014 26.65 26.95 26.95 26.95 564,152 +0.22(+0.83%)
Feb 13, 2014 26.77 26.89 26.29 26.73 989,343 -0.34(-1.26%)
Feb 12, 2014 26.53 27.13 26.52 27.07 1,388,524 +0.58(+2.19%)
Feb 11, 2014 26.24 26.60 26.22 26.49 867,895 +0.26(+0.98%)
Feb 10, 2014 26.46 26.52 26.15 26.24 1,342,889 -0.20(-0.74%)
Feb 07, 2014 26.06 26.47 25.89 26.43 986,552 +0.60(+2.31%)
Feb 06, 2014 25.95 26.17 25.82 25.83 1,776,699 -0.04(-0.17%)
Feb 05, 2014 26.08 26.15 25.69 25.88 960,286 -0.27(-1.05%)
Feb 04, 2014 25.89 26.33 25.71 26.15 1,490,619 +0.45(+1.76%)
Feb 03, 2014 26.76 26.78 25.65 25.70 2,998,591 -1.03(-3.87%)
Jan 31, 2014 26.75 27.01 26.53 26.73 1,667,884 -0.38(-1.42%)
Jan 30, 2014 27.46 27.59 27.11 27.12 2,018,337 -0.20(-0.75%)
Jan 29, 2014 26.79 27.36 26.77 27.32 2,583,705 +0.25(+0.91%)
Jan 28, 2014 27.05 27.39 26.91 27.07 2,315,556 -0.05(-0.19%)
Jan 27, 2014 27.12 27.24 26.70 27.12 2,429,865 +0.08(+0.28%)
Jan 24, 2014 27.72 27.76 26.72 27.05 2,549,178 -0.87(-3.12%)
Jan 23, 2014 28.10 28.28 27.64 27.92 2,572,586 -0.36(-1.27%)
Jan 22, 2014 28.59 28.61 28.15 28.28 2,923,171 +0.13(+0.46%)
Jan 21, 2014 27.64 28.21 27.64 28.15 1,577,218 +0.09(+0.30%)
Jan 17, 2014 28.05 28.06 28.06 28.06 1,675,478 +0.01(+0.03%)
Jan 16, 2014 28.58 28.59 27.77 28.05 3,473,649 -0.66(-2.29%)
Jan 15, 2014 27.15 29.69 27.15 28.71 7,011,704 +1.56(+5.76%)
Jan 14, 2014 26.76 27.29 26.25 27.15 7,627,458 -0.11(-0.41%)
Jan 13, 2014 27.11 27.32 26.90 27.26 2,783,356 +0.22(+0.82%)
Jan 10, 2014 27.47 27.65 27.00 27.04 2,357,006 -0.41(-1.49%)
Jan 09, 2014 27.53 27.64 27.12 27.45 1,631,590 +0.04(+0.16%)
Jan 08, 2014 27.24 27.56 27.12 27.41 2,440,051 +0.17(+0.63%)
Jan 07, 2014 26.72 27.39 26.66 27.23 3,185,071 +0.60(+2.24%)
Jan 06, 2014 26.85 26.85 26.41 26.64 1,789,374 -0.08(-0.29%)
Jan 03, 2014 26.46 26.98 26.46 26.71 1,172,967 +0.32(+1.20%)
Jan 02, 2014 27.28 27.29 26.33 26.40 2,107,320 -0.84(-3.07%)
Dec 31, 2013 26.64 27.23 27.23 27.23 2,277,569 +0.68(+2.57%)
Dec 30, 2013 26.21 26.69 26.18 26.55 1,527,205 +0.35(+1.34%)
Dec 27, 2013 26.13 26.26 26.05 26.20 991,003 +0.15(+0.56%)
Dec 26, 2013 25.83 26.20 25.79 26.06 1,243,518 +0.27(+1.06%)
Dec 24, 2013 26.07 26.13 25.72 25.78 843,467 -0.24(-0.92%)
Dec 23, 2013 26.09 26.29 25.88 26.02 2,070,086 +0.05(+0.20%)
Dec 20, 2013 25.25 26.10 25.14 25.97 3,269,098 +0.52(+2.05%)
Dec 19, 2013 25.52 25.77 25.42 25.45 2,559,764 -0.06(-0.23%)
Dec 18, 2013 25.42 25.53 25.04 25.51 5,709,061 +0.09(+0.37%)
Dec 17, 2013 25.99 26.02 25.35 25.42 3,984,945 -0.63(-2.43%)
Dec 16, 2013 26.63 26.79 26.01 26.05 3,995,545 -0.49(-1.83%)
Dec 13, 2013 26.30 26.64 26.28 26.53 2,134,807 +0.26(+0.97%)
Dec 12, 2013 26.49 26.64 26.18 26.28 1,475,112 -0.20(-0.74%)
Dec 11, 2013 27.57 27.64 26.45 26.47 3,528,553 -1.02(-3.73%)
Dec 10, 2013 27.61 27.89 27.47 27.50 1,532,606 -0.09(-0.34%)
Dec 09, 2013 27.51 27.87 27.51 27.59 1,905,621 +0.13(+0.47%)
Dec 06, 2013 28.06 28.33 27.38 27.47 2,211,795 -0.37(-1.32%)
Dec 05, 2013 27.98 28.33 27.79 27.83 1,278,056 -0.25(-0.88%)
Dec 04, 2013 28.33 28.47 27.74 28.08 2,278,842 -0.32(-1.14%)
Dec 03, 2013 28.74 28.82 28.33 28.40 1,452,704 -0.47(-1.62%)
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.