Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 28.77 29.02 28.66 29.02 5,543,510 +0.28(+0.98%)
Feb 27, 2014 28.44 28.76 28.40 28.74 4,037,838 +0.30(+1.05%)
Feb 26, 2014 28.11 28.49 28.07 28.44 3,898,225 +0.25(+0.90%)
Feb 25, 2014 27.66 28.43 27.65 28.19 4,716,064 +0.40(+1.45%)
Feb 24, 2014 27.88 28.11 27.71 27.79 3,320,347 +0.08(+0.30%)
Feb 21, 2014 28.06 28.10 27.63 27.70 3,458,238 -0.34(-1.20%)
Feb 20, 2014 27.83 28.23 27.73 28.04 5,021,144 +0.21(+0.74%)
Feb 19, 2014 28.11 28.22 27.72 27.84 6,594,214 -0.49(-1.72%)
Feb 18, 2014 27.99 28.62 27.96 28.32 6,506,491 +0.36(+1.31%)
Feb 14, 2014 27.71 27.96 27.96 27.96 5,954,257 +0.20(+0.71%)
Feb 13, 2014 28.00 28.23 27.66 27.76 8,434,364 -0.31(-1.10%)
Feb 12, 2014 27.32 28.19 27.26 28.07 15,384,195 +0.81(+2.99%)
Feb 11, 2014 27.72 27.84 26.92 27.26 31,141,138 -1.88(-6.45%)
Feb 10, 2014 28.80 29.50 28.80 29.14 6,775,710 +0.41(+1.43%)
Feb 07, 2014 28.17 28.82 28.17 28.72 4,418,560 +0.61(+2.16%)
Feb 06, 2014 28.15 28.29 28.07 28.12 3,555,883 -0.07(-0.27%)
Feb 05, 2014 28.16 28.47 28.02 28.19 4,016,919 -0.09(-0.33%)
Feb 04, 2014 28.59 28.77 28.20 28.28 3,908,866 -0.13(-0.46%)
Feb 03, 2014 28.44 28.59 28.20 28.42 7,021,105 +0.01(+0.03%)
Jan 31, 2014 28.43 28.57 28.14 28.41 5,666,839 -0.29(-1.01%)
Jan 30, 2014 29.07 29.31 28.62 28.70 5,023,540 -0.10(-0.36%)
Jan 29, 2014 29.26 29.43 28.74 28.80 3,368,788 -0.62(-2.10%)
Jan 28, 2014 29.30 29.59 29.18 29.42 4,492,476 +0.07(+0.25%)
Jan 27, 2014 29.50 29.59 29.25 29.34 7,410,883 -0.09(-0.32%)
Jan 24, 2014 29.48 29.63 29.28 29.44 4,843,771 -0.26(-0.88%)
Jan 23, 2014 29.44 29.78 29.38 29.70 3,488,296 +0.26(+0.89%)
Jan 22, 2014 29.40 29.63 29.25 29.44 6,085,199 +0.18(+0.61%)
Jan 21, 2014 29.92 30.02 29.25 29.26 6,072,709 -0.43(-1.45%)
Jan 17, 2014 29.86 29.69 29.69 29.69 2,674,611 -0.25(-0.84%)
Jan 16, 2014 29.80 30.02 29.67 29.94 2,095,264 +0.18(+0.60%)
Jan 15, 2014 29.80 29.90 29.64 29.76 3,116,835 -0.04(-0.13%)
Jan 14, 2014 29.88 29.93 29.61 29.80 2,494,671 +0.07(+0.22%)
Jan 13, 2014 30.31 30.33 29.65 29.73 4,320,844 -0.71(-2.34%)
Jan 10, 2014 29.85 30.46 29.81 30.45 3,206,213 +0.54(+1.81%)
Jan 09, 2014 29.78 29.91 29.50 29.90 2,461,644 +0.21(+0.69%)
Jan 08, 2014 29.67 30.02 29.48 29.70 4,238,639 -0.34(-1.12%)
Jan 07, 2014 30.12 30.36 29.89 30.03 2,498,986 +0.11(+0.38%)
Jan 06, 2014 30.22 30.62 29.80 29.92 2,953,188 -0.07(-0.22%)
Jan 03, 2014 30.26 30.41 29.96 29.99 2,698,602 -0.29(-0.96%)
Jan 02, 2014 30.44 30.56 30.04 30.28 2,751,652 -0.31(-1.01%)
Dec 31, 2013 30.69 30.59 30.59 30.59 2,426,548 +0.02(+0.06%)
Dec 30, 2013 30.63 30.73 30.45 30.57 1,927,621 +0.00(+0.00%)
Dec 27, 2013 30.59 30.66 30.38 30.57 1,413,306 +0.07(+0.25%)
Dec 26, 2013 30.41 30.67 30.32 30.49 1,607,872 +0.21(+0.68%)
Dec 24, 2013 30.22 30.39 30.01 30.29 667,246 +0.00(+0.00%)
Dec 23, 2013 30.51 30.54 30.09 30.29 2,372,485 -0.01(-0.03%)
Dec 20, 2013 30.33 30.59 30.18 30.30 3,934,117 +0.07(+0.22%)
Dec 19, 2013 29.98 30.29 29.62 30.23 3,684,438 +0.13(+0.43%)
Dec 18, 2013 29.58 30.13 29.29 30.10 3,937,801 +0.50(+1.68%)
Dec 17, 2013 29.86 29.91 29.30 29.60 2,810,587 -0.34(-1.12%)
Dec 16, 2013 29.63 29.94 29.52 29.94 2,816,828 +0.39(+1.33%)
Dec 13, 2013 29.27 29.84 29.22 29.55 3,512,537 +0.38(+1.32%)
Dec 12, 2013 28.99 29.39 28.99 29.16 3,850,842 +0.07(+0.26%)
Dec 11, 2013 29.41 29.51 28.78 29.09 4,744,522 -0.25(-0.86%)
Dec 10, 2013 29.54 29.59 29.19 29.34 3,143,658 -0.36(-1.23%)
Dec 09, 2013 29.53 29.88 29.37 29.71 3,285,175 +0.20(+0.67%)
Dec 06, 2013 29.59 29.65 29.29 29.51 3,488,133 +0.09(+0.32%)
Dec 05, 2013 29.19 29.66 29.00 29.42 6,943,460 +0.22(+0.74%)
Dec 04, 2013 29.07 29.32 28.97 29.20 3,416,238 +0.11(+0.39%)
Dec 03, 2013 29.13 29.23 28.90 29.09 5,894,104 -0.06(-0.19%)
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.