Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 24.79 24.84 24.57 24.76 23,483,724 +0.00(+0.00%)
Feb 27, 2014 24.80 24.80 24.51 24.76 19,854,678 -0.04(-0.16%)
Feb 26, 2014 24.74 24.98 24.61 24.80 19,781,918 +0.18(+0.73%)
Feb 25, 2014 24.67 24.71 24.46 24.62 21,538,584 -0.01(-0.04%)
Feb 24, 2014 24.46 24.88 24.42 24.63 24,145,120 +0.21(+0.86%)
Feb 21, 2014 24.95 24.96 24.35 24.42 30,617,672 -0.32(-1.29%)
Feb 20, 2014 24.54 24.85 24.50 24.74 20,181,700 +0.24(+0.98%)
Feb 19, 2014 24.65 24.72 24.42 24.50 25,683,564 -0.26(-1.05%)
Feb 18, 2014 24.67 24.78 24.55 24.76 17,738,000 +0.01(+0.02%)
Feb 14, 2014 24.58 24.75 24.75 24.75 20,539,700 +0.05(+0.22%)
Feb 13, 2014 24.43 24.74 24.31 24.70 22,921,426 +0.15(+0.61%)
Feb 12, 2014 24.51 24.69 24.37 24.55 25,852,936 +0.08(+0.33%)
Feb 11, 2014 24.35 24.52 24.33 24.47 17,907,812 +0.18(+0.74%)
Feb 10, 2014 24.11 24.37 24.06 24.29 24,535,876 +0.09(+0.35%)
Feb 07, 2014 24.20 24.26 23.77 24.20 30,885,856 +0.21(+0.90%)
Feb 06, 2014 23.60 24.08 23.55 23.99 27,955,388 +0.47(+2.00%)
Feb 05, 2014 23.70 23.76 23.50 23.52 32,439,136 -0.30(-1.26%)
Feb 04, 2014 23.99 24.04 23.58 23.82 50,814,600 -0.13(-0.54%)
Feb 03, 2014 24.50 24.51 23.89 23.95 51,407,144 -0.59(-2.40%)
Jan 31, 2014 24.45 24.65 24.40 24.54 28,858,180 -0.20(-0.81%)
Jan 30, 2014 24.75 24.89 24.54 24.74 24,504,736 +0.06(+0.24%)
Jan 29, 2014 24.75 24.96 24.63 24.68 27,092,716 -0.22(-0.88%)
Jan 28, 2014 24.71 25.05 24.57 24.90 32,442,668 +0.18(+0.73%)
Jan 27, 2014 24.77 24.99 24.66 24.72 32,560,158 -0.09(-0.36%)
Jan 24, 2014 24.88 25.19 24.79 24.81 35,200,632 -0.32(-1.27%)
Jan 23, 2014 25.17 25.25 24.90 25.13 40,201,048 -0.18(-0.71%)
Jan 22, 2014 25.39 25.54 25.15 25.31 48,744,084 -0.28(-1.09%)
Jan 21, 2014 25.85 25.80 25.27 25.59 42,198,992 -0.26(-1.01%)
Jan 17, 2014 25.36 25.85 25.85 25.85 111,758,896 -0.69(-2.60%)
Jan 16, 2014 26.64 26.74 26.32 26.54 47,571,656 -0.13(-0.49%)
Jan 15, 2014 26.51 27.12 26.61 26.67 58,246,392 +0.16(+0.60%)
Jan 14, 2014 26.01 26.55 25.90 26.51 74,105,568 +1.01(+3.96%)
Jan 13, 2014 25.63 25.99 25.42 25.50 40,271,432 -0.03(-0.12%)
Jan 10, 2014 25.50 25.85 25.50 25.53 30,620,992 +0.22(+0.87%)
Jan 09, 2014 25.42 25.55 25.25 25.31 20,819,810 -0.12(-0.47%)
Jan 08, 2014 25.64 25.71 25.30 25.43 29,448,136 -0.16(-0.61%)
Jan 07, 2014 25.54 25.73 25.46 25.59 19,587,248 +0.12(+0.49%)
Jan 06, 2014 25.77 25.79 25.45 25.46 28,657,040 -0.32(-1.24%)
Jan 03, 2014 25.86 25.90 25.60 25.78 27,803,864 -0.01(-0.04%)
Jan 02, 2014 25.78 25.82 25.47 25.79 31,816,634 -0.16(-0.64%)
Dec 31, 2013 25.81 25.95 25.95 25.95 22,808,100 +0.10(+0.41%)
Dec 30, 2013 25.67 25.85 25.60 25.85 19,783,180 +0.25(+0.98%)
Dec 27, 2013 25.75 25.80 25.48 25.60 12,972,781 -0.10(-0.39%)
Dec 26, 2013 25.43 25.70 25.43 25.70 16,953,952 +0.27(+1.06%)
Dec 24, 2013 25.38 25.62 25.35 25.43 12,157,877 +0.11(+0.43%)
Dec 23, 2013 25.27 25.43 25.18 25.32 27,935,356 +0.27(+1.06%)
Dec 20, 2013 25.15 25.35 25.04 25.05 55,383,980 -0.09(-0.34%)
Dec 19, 2013 25.11 25.24 24.89 25.14 31,845,818 -0.01(-0.04%)
Dec 18, 2013 24.73 25.20 24.53 25.15 42,680,344 +0.49(+2.01%)
Dec 17, 2013 24.38 24.77 24.38 24.66 28,080,704 +0.21(+0.84%)
Dec 16, 2013 24.42 24.71 24.33 24.45 25,048,568 +0.16(+0.66%)
Dec 13, 2013 24.22 24.49 24.16 24.29 20,634,284 -0.18(-0.74%)
Dec 12, 2013 24.69 24.89 24.42 24.47 21,673,978 +0.05(+0.20%)
Dec 11, 2013 24.75 24.88 24.40 24.42 24,573,092 -0.40(-1.61%)
Dec 10, 2013 24.85 24.97 24.66 24.82 18,183,956 -0.11(-0.44%)
Dec 09, 2013 24.84 25.08 24.68 24.93 29,611,634 +0.11(+0.44%)
Dec 06, 2013 24.97 25.25 24.75 24.82 0 +0.56(+2.31%)
Dec 05, 2013 23.82 24.35 23.75 24.26 45,383,448 +0.52(+2.19%)
Dec 04, 2013 23.52 23.85 23.52 23.74 43,451,116 +0.19(+0.81%)
Dec 03, 2013 23.69 23.73 23.40 23.55 35,014,044 -0.15(-0.63%)
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.