Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 29.77 29.92 29.71 29.81 1,459,719 +0.23(+0.79%)
Feb 27, 2014 29.43 29.57 29.17 29.57 2,176,808 +0.76(+2.62%)
Feb 26, 2014 28.97 29.09 28.77 28.82 1,185,176 -0.11(-0.40%)
Feb 25, 2014 29.04 29.18 28.88 28.93 1,134,815 +0.02(+0.09%)
Feb 24, 2014 28.71 29.06 28.71 28.91 834,247 +0.26(+0.91%)
Feb 21, 2014 28.79 28.87 28.60 28.65 754,354 -0.10(-0.35%)
Feb 20, 2014 28.70 28.85 28.66 28.75 1,335,279 +0.33(+1.17%)
Feb 19, 2014 28.46 28.68 28.38 28.42 1,825,796 -0.19(-0.65%)
Feb 18, 2014 28.57 28.80 28.52 28.60 3,430,184 +0.60(+2.14%)
Feb 14, 2014 27.78 28.00 28.00 28.00 717,574 +0.12(+0.42%)
Feb 13, 2014 27.65 27.89 27.61 27.89 1,869,627 +0.69(+2.53%)
Feb 12, 2014 27.20 27.30 27.11 27.20 1,662,546 +0.16(+0.58%)
Feb 11, 2014 26.90 27.09 26.86 27.04 976,671 +0.31(+1.17%)
Feb 10, 2014 26.62 26.77 26.60 26.73 1,415,004 +0.16(+0.59%)
Feb 07, 2014 26.43 26.59 26.34 26.57 890,569 +0.25(+0.94%)
Feb 06, 2014 26.07 26.36 26.07 26.33 930,525 +0.39(+1.49%)
Feb 05, 2014 25.86 25.96 25.81 25.94 709,960 -0.15(-0.56%)
Feb 04, 2014 26.12 26.16 26.00 26.09 1,094,581 +0.21(+0.80%)
Feb 03, 2014 26.38 26.40 25.84 25.88 1,258,419 -0.42(-1.60%)
Jan 31, 2014 26.16 26.46 26.00 26.30 1,526,053 -0.12(-0.44%)
Jan 30, 2014 26.37 26.47 26.09 26.41 5,754,135 -0.19(-0.70%)
Jan 29, 2014 26.76 26.80 26.52 26.60 2,082,845 -0.73(-2.67%)
Jan 28, 2014 27.31 27.37 27.17 27.33 1,312,591 -0.08(-0.30%)
Jan 27, 2014 27.61 27.68 27.41 27.41 1,193,618 -0.25(-0.89%)
Jan 24, 2014 28.09 28.23 27.66 27.66 1,418,121 -0.87(-3.04%)
Jan 23, 2014 28.68 28.69 28.46 28.53 1,443,901 -0.28(-0.96%)
Jan 22, 2014 28.76 28.93 28.73 28.80 2,942,178 +0.26(+0.90%)
Jan 21, 2014 28.53 28.58 28.36 28.55 2,276,754 +0.85(+3.08%)
Jan 17, 2014 27.70 27.69 27.69 27.69 763,198 -0.13(-0.47%)
Jan 16, 2014 27.75 27.85 27.66 27.83 776,078 +0.18(+0.63%)
Jan 15, 2014 27.55 27.74 27.59 27.65 1,151,024 +0.10(+0.36%)
Jan 14, 2014 27.37 27.70 27.55 27.55 1,914,167 +0.18(+0.66%)
Jan 13, 2014 27.20 27.46 27.11 27.37 4,172,154 -0.66(-2.35%)
Jan 10, 2014 28.00 28.09 27.86 28.03 1,117,897 -0.26(-0.91%)
Jan 09, 2014 28.17 28.32 28.03 28.29 1,070,426 -0.09(-0.30%)
Jan 08, 2014 28.51 28.59 28.34 28.37 736,813 -0.20(-0.69%)
Jan 07, 2014 28.81 28.83 28.56 28.57 710,821 -0.19(-0.68%)
Jan 06, 2014 28.92 28.94 28.72 28.76 1,842,279 -0.07(-0.24%)
Jan 03, 2014 28.81 28.91 28.73 28.83 903,344 -0.11(-0.38%)
Jan 02, 2014 29.11 29.12 28.77 28.94 897,843 -0.49(-1.67%)
Dec 31, 2013 29.24 29.43 29.43 29.43 540,918 +0.36(+1.23%)
Dec 30, 2013 28.99 29.22 28.99 29.07 1,003,797 -0.26(-0.88%)
Dec 27, 2013 29.40 29.45 29.26 29.33 990,270 +0.28(+0.95%)
Dec 26, 2013 29.11 29.12 28.88 29.05 418,481 +0.21(+0.72%)
Dec 24, 2013 28.81 29.03 28.80 28.84 364,002 +0.15(+0.54%)
Dec 23, 2013 28.69 28.80 28.61 28.69 1,052,454 +0.15(+0.52%)
Dec 20, 2013 28.53 28.60 28.36 28.54 1,394,481 -0.03(-0.11%)
Dec 19, 2013 28.60 28.70 28.53 28.57 986,533 -0.09(-0.33%)
Dec 18, 2013 28.50 28.74 28.24 28.67 930,572 +0.61(+2.16%)
Dec 17, 2013 28.27 28.27 28.02 28.06 732,929 -0.14(-0.49%)
Dec 16, 2013 28.21 28.39 28.19 28.20 1,094,866 +0.16(+0.57%)
Dec 13, 2013 27.98 28.06 27.90 28.04 896,080 -0.10(-0.36%)
Dec 12, 2013 28.25 28.36 28.06 28.14 2,295,077 -0.34(-1.19%)
Dec 11, 2013 28.56 28.56 28.36 28.48 3,247,797 -0.03(-0.10%)
Dec 10, 2013 28.62 28.62 28.43 28.51 2,069,212 -0.05(-0.19%)
Dec 09, 2013 28.50 28.69 28.49 28.56 2,642,768 -0.19(-0.65%)
Dec 06, 2013 28.77 28.78 28.61 28.75 353,604 +0.14(+0.48%)
Dec 05, 2013 28.65 28.71 28.53 28.61 413,039 -0.24(-0.84%)
Dec 04, 2013 28.67 28.92 28.65 28.86 532,271 +0.08(+0.30%)
Dec 03, 2013 28.81 28.81 28.61 28.77 693,083 -0.01(-0.04%)
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.