Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 25.85 26.96 25.68 26.63 15,429,056 +1.06(+4.15%)
Feb 27, 2014 27.70 28.20 25.42 25.57 33,886,428 -0.25(-0.97%)
Feb 26, 2014 25.54 26.20 25.26 25.82 14,586,369 +0.51(+2.02%)
Feb 25, 2014 25.08 26.07 25.07 25.31 12,969,693 +0.14(+0.56%)
Feb 24, 2014 24.74 25.34 24.67 25.17 6,028,539 +0.53(+2.15%)
Feb 21, 2014 24.80 25.03 24.58 24.64 4,627,015 -0.20(-0.81%)
Feb 20, 2014 24.73 25.05 24.66 24.84 5,193,239 -0.04(-0.16%)
Feb 19, 2014 24.98 25.11 24.76 24.88 6,868,638 -0.11(-0.44%)
Feb 18, 2014 24.94 25.17 24.61 24.99 4,403,220 +0.21(+0.85%)
Feb 14, 2014 24.69 24.78 24.78 24.78 4,055,800 +0.10(+0.41%)
Feb 13, 2014 24.73 24.82 24.45 24.68 5,996,494 -0.21(-0.84%)
Feb 12, 2014 25.42 25.54 24.61 24.89 8,324,370 -0.53(-2.08%)
Feb 11, 2014 25.29 25.66 25.16 25.42 10,683,571 +0.18(+0.71%)
Feb 10, 2014 24.51 25.33 24.16 25.24 12,052,859 +0.69(+2.81%)
Feb 07, 2014 23.81 24.78 23.79 24.55 9,285,005 +0.84(+3.54%)
Feb 06, 2014 23.05 23.99 23.03 23.71 6,580,212 +0.59(+2.55%)
Feb 05, 2014 22.51 23.22 22.30 23.12 8,254,880 +0.34(+1.49%)
Feb 04, 2014 23.17 23.38 22.66 22.78 8,967,590 -0.29(-1.26%)
Feb 03, 2014 23.54 23.63 22.50 23.07 12,274,914 -0.47(-2.00%)
Jan 31, 2014 22.35 23.94 22.15 23.54 13,508,301 +0.82(+3.61%)
Jan 30, 2014 24.29 24.48 22.68 22.72 15,259,686 -1.25(-5.21%)
Jan 29, 2014 24.51 24.60 23.85 23.97 7,387,781 -0.75(-3.03%)
Jan 28, 2014 24.46 25.09 24.44 24.72 9,133,639 +0.12(+0.49%)
Jan 27, 2014 25.04 25.13 24.29 24.60 9,969,997 -0.42(-1.68%)
Jan 24, 2014 25.78 25.78 24.91 25.02 11,936,023 -1.05(-4.03%)
Jan 23, 2014 26.00 26.34 25.67 26.07 14,649,606 +0.06(+0.23%)
Jan 22, 2014 24.59 26.11 24.47 26.01 23,676,796 +1.54(+6.29%)
Jan 21, 2014 24.59 25.09 24.25 24.47 24,826,167 +0.04(+0.16%)
Jan 17, 2014 27.01 24.43 24.43 24.43 60,329,500 -2.40(-8.95%)
Jan 16, 2014 25.91 28.19 25.78 26.83 84,670,025 -10.74(-28.59%)
Jan 15, 2014 37.30 37.85 36.41 37.57 14,038,700 +0.52(+1.40%)
Jan 14, 2014 36.94 37.23 35.67 37.05 12,131,492 +0.19(+0.52%)
Jan 13, 2014 37.80 38.43 36.60 36.86 5,669,674 -0.95(-2.51%)
Jan 10, 2014 37.72 37.93 36.86 37.81 4,837,984 +0.28(+0.75%)
Jan 09, 2014 37.50 37.88 36.86 37.53 8,086,675 -0.31(-0.82%)
Jan 08, 2014 38.47 39.00 37.61 37.84 6,945,522 -0.54(-1.41%)
Jan 07, 2014 39.15 39.69 37.78 38.38 7,839,111 -1.03(-2.61%)
Jan 06, 2014 39.96 40.45 38.29 39.41 10,974,574 -1.27(-3.12%)
Jan 03, 2014 40.50 40.85 40.34 40.68 2,565,178 +0.18(+0.44%)
Jan 02, 2014 39.75 41.00 39.62 40.50 4,011,975 +0.62(+1.55%)
Dec 31, 2013 40.02 39.88 39.88 39.88 2,926,900 -0.13(-0.32%)
Dec 30, 2013 40.26 40.26 39.32 40.01 3,728,325 -0.16(-0.40%)
Dec 27, 2013 41.02 41.24 40.06 40.17 2,730,445 -0.87(-2.12%)
Dec 26, 2013 40.24 41.17 40.24 41.04 3,390,449 +0.82(+2.04%)
Dec 24, 2013 40.52 40.74 40.07 40.22 1,519,992 -0.39(-0.96%)
Dec 23, 2013 39.76 40.74 39.58 40.61 4,900,569 +0.95(+2.40%)
Dec 20, 2013 41.42 41.45 39.64 39.66 10,066,478 -1.69(-4.09%)
Dec 19, 2013 42.00 42.00 41.20 41.35 3,010,069 -0.61(-1.45%)
Dec 18, 2013 41.63 42.21 40.96 41.96 4,588,014 +0.74(+1.80%)
Dec 17, 2013 41.64 41.68 40.84 41.22 3,630,748 -0.51(-1.22%)
Dec 16, 2013 40.87 41.89 40.71 41.73 4,278,526 +1.22(+3.01%)
Dec 13, 2013 40.40 41.25 40.38 40.51 3,951,506 +0.28(+0.70%)
Dec 12, 2013 40.45 41.04 40.00 40.23 4,909,482 -0.28(-0.69%)
Dec 11, 2013 41.36 41.49 40.26 40.51 3,278,551 -1.03(-2.48%)
Dec 10, 2013 41.42 41.93 41.16 41.54 2,486,363 +0.18(+0.44%)
Dec 09, 2013 41.08 41.87 41.07 41.36 4,512,214 +0.31(+0.76%)
Dec 06, 2013 41.79 42.40 40.89 41.05 5,002,707 -0.55(-1.32%)
Dec 05, 2013 42.57 43.19 41.54 41.60 5,294,454 -1.20(-2.80%)
Dec 04, 2013 42.00 43.00 41.60 42.80 6,631,598 +0.80(+1.90%)
Dec 03, 2013 40.84 42.01 40.70 42.00 6,303,735 +0.92(+2.24%)
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.