Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 26.32 26.75 26.24 26.45 1,298,317 +0.13(+0.50%)
Feb 27, 2014 26.22 26.47 25.78 26.32 1,008,769 +0.10(+0.37%)
Feb 26, 2014 26.26 26.63 26.15 26.22 1,239,874 +0.03(+0.10%)
Feb 25, 2014 26.21 26.40 26.10 26.19 1,432,760 -0.07(-0.26%)
Feb 24, 2014 26.01 26.44 25.73 26.26 1,461,778 +0.53(+2.07%)
Feb 21, 2014 26.04 26.08 25.71 25.73 969,537 -0.20(-0.76%)
Feb 20, 2014 25.79 26.02 25.67 25.93 1,002,308 +0.17(+0.68%)
Feb 19, 2014 25.86 26.24 25.67 25.75 1,141,320 -0.18(-0.70%)
Feb 18, 2014 25.79 26.05 25.65 25.93 1,207,506 +0.18(+0.69%)
Feb 14, 2014 25.49 25.76 25.76 25.76 5,580,482 +0.29(+1.13%)
Feb 13, 2014 25.01 25.68 24.82 25.47 2,352,046 +0.43(+1.71%)
Feb 12, 2014 25.56 26.58 24.64 25.04 3,446,526 +0.75(+3.07%)
Feb 11, 2014 24.00 24.32 23.89 24.29 1,799,221 +0.38(+1.58%)
Feb 10, 2014 24.08 24.10 23.67 23.92 1,085,087 -0.16(-0.67%)
Feb 07, 2014 23.73 24.12 23.63 24.08 1,096,918 +0.53(+2.24%)
Feb 06, 2014 23.30 23.64 23.30 23.55 1,280,323 +0.38(+1.62%)
Feb 05, 2014 23.35 23.59 23.07 23.17 1,763,811 -0.28(-1.17%)
Feb 04, 2014 23.13 23.57 22.88 23.45 1,804,582 +0.42(+1.83%)
Feb 03, 2014 24.46 24.52 22.98 23.03 2,792,871 -1.43(-5.86%)
Jan 31, 2014 24.19 24.67 24.16 24.46 1,655,882 -0.12(-0.47%)
Jan 30, 2014 24.71 24.74 24.51 24.57 1,406,026 +0.01(+0.03%)
Jan 29, 2014 24.60 24.82 24.46 24.57 1,204,167 -0.11(-0.45%)
Jan 28, 2014 24.21 24.74 24.21 24.68 985,410 +0.41(+1.70%)
Jan 27, 2014 24.23 24.49 23.92 24.26 1,104,999 -0.02(-0.10%)
Jan 24, 2014 25.03 25.03 24.22 24.29 1,626,612 -0.96(-3.80%)
Jan 23, 2014 25.51 25.69 25.14 25.25 1,035,409 -0.44(-1.70%)
Jan 22, 2014 25.98 26.00 25.57 25.69 1,071,556 -0.25(-0.98%)
Jan 21, 2014 25.67 25.97 25.55 25.94 1,543,234 +0.30(+1.18%)
Jan 17, 2014 25.41 25.64 25.64 25.64 3,913,828 +0.24(+0.95%)
Jan 16, 2014 25.51 25.75 25.26 25.40 1,112,558 -0.09(-0.37%)
Jan 15, 2014 25.06 25.68 25.05 25.49 2,170,485 +0.50(+2.01%)
Jan 14, 2014 24.66 25.04 24.61 24.99 1,126,782 +0.55(+2.26%)
Jan 13, 2014 24.71 24.99 24.32 24.44 833,868 -0.39(-1.56%)
Jan 10, 2014 24.41 24.89 24.16 24.82 1,224,363 +0.42(+1.73%)
Jan 09, 2014 24.35 24.46 24.07 24.40 958,664 +0.24(+0.98%)
Jan 08, 2014 24.23 24.27 23.95 24.17 988,520 -0.02(-0.09%)
Jan 07, 2014 24.12 24.29 24.01 24.19 1,002,524 +0.18(+0.76%)
Jan 06, 2014 24.42 24.42 23.96 24.01 695,569 -0.33(-1.34%)
Jan 03, 2014 24.15 24.47 24.15 24.33 473,665 +0.19(+0.77%)
Jan 02, 2014 24.36 24.60 24.09 24.15 548,864 -0.32(-1.32%)
Dec 31, 2013 24.38 24.47 24.47 24.47 2,390,879 +0.14(+0.58%)
Dec 30, 2013 24.36 24.53 24.24 24.33 488,475 +0.01(+0.04%)
Dec 27, 2013 24.29 24.50 24.29 24.32 365,226 +0.08(+0.33%)
Dec 26, 2013 24.13 24.46 24.12 24.24 553,712 +0.12(+0.50%)
Dec 24, 2013 24.05 24.27 24.05 24.12 352,720 +0.06(+0.23%)
Dec 23, 2013 23.92 24.13 23.78 24.06 650,801 +0.27(+1.15%)
Dec 20, 2013 23.56 23.86 23.54 23.79 1,439,347 +0.15(+0.66%)
Dec 19, 2013 23.50 23.83 23.34 23.63 1,002,455 +0.13(+0.53%)
Dec 18, 2013 23.03 23.52 22.82 23.51 612,953 +0.41(+1.76%)
Dec 17, 2013 23.08 23.37 23.02 23.10 685,742 +0.03(+0.12%)
Dec 16, 2013 22.98 23.19 22.79 23.07 893,105 +0.27(+1.16%)
Dec 13, 2013 22.92 23.02 22.78 22.81 1,213,388 +0.01(+0.05%)
Dec 12, 2013 22.72 22.95 22.70 22.80 953,241 -0.08(-0.36%)
Dec 11, 2013 22.14 23.24 22.14 22.88 666,262 -0.35(-1.52%)
Dec 10, 2013 23.16 23.44 23.11 23.23 398,283 -0.05(-0.23%)
Dec 09, 2013 23.27 23.40 23.12 23.29 584,728 +0.00(+0.01%)
Dec 06, 2013 23.14 23.36 23.02 23.28 695,901 +0.40(+1.77%)
Dec 05, 2013 22.72 23.00 22.56 22.88 1,570,516 +0.05(+0.20%)
Dec 04, 2013 23.34 23.34 22.57 22.83 1,061,932 +0.03(+0.15%)
Dec 03, 2013 23.00 23.00 22.60 22.80 452,673 +0.03(+0.14%)
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.