Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 28.26 28.28 27.61 27.85 57,641,600 -0.44(-1.55%)
Feb 27, 2014 28.13 28.35 27.68 28.29 37,364,068 -0.05(-0.16%)
Feb 26, 2014 27.66 28.57 27.65 28.34 34,645,720 +0.56(+2.02%)
Feb 25, 2014 28.21 28.31 27.70 27.78 29,237,960 -0.35(-1.23%)
Feb 24, 2014 28.25 28.33 28.05 28.12 28,710,486 -0.11(-0.38%)
Feb 21, 2014 28.22 28.28 27.81 28.23 67,228,312 +0.14(+0.49%)
Feb 20, 2014 27.85 28.16 27.70 28.09 24,213,810 +0.37(+1.33%)
Feb 19, 2014 27.87 28.25 27.70 27.72 29,957,836 -0.22(-0.77%)
Feb 18, 2014 28.03 28.08 27.70 27.94 31,913,064 +0.28(+1.00%)
Feb 14, 2014 27.21 27.66 27.66 27.66 29,590,140 +0.58(+2.13%)
Feb 13, 2014 27.06 27.10 26.75 27.08 39,636,528 -0.28(-1.01%)
Feb 12, 2014 27.31 27.43 27.03 27.36 30,276,340 +0.24(+0.88%)
Feb 11, 2014 27.10 27.50 27.08 27.12 30,891,908 +0.27(+1.00%)
Feb 10, 2014 27.63 27.64 26.64 26.85 56,232,052 -0.93(-3.35%)
Feb 07, 2014 27.68 28.06 27.25 27.78 40,724,500 +0.68(+2.50%)
Feb 06, 2014 26.49 27.56 26.44 27.11 69,766,336 -0.01(-0.03%)
Feb 05, 2014 27.58 27.58 26.90 27.11 38,239,836 -0.45(-1.62%)
Feb 04, 2014 27.29 27.68 27.12 27.56 27,224,988 +0.44(+1.62%)
Feb 03, 2014 27.91 27.94 26.93 27.12 50,650,552 -0.64(-2.30%)
Jan 31, 2014 27.87 28.35 27.61 27.76 35,366,844 -0.58(-2.06%)
Jan 30, 2014 28.38 28.52 28.07 28.35 20,118,648 +0.38(+1.35%)
Jan 29, 2014 27.75 28.43 27.71 27.97 22,773,922 -0.35(-1.25%)
Jan 28, 2014 28.59 28.62 28.25 28.32 20,696,988 +0.04(+0.14%)
Jan 27, 2014 28.31 28.68 27.75 28.28 44,072,804 -0.05(-0.19%)
Jan 24, 2014 29.29 29.32 28.24 28.34 51,560,764 -1.22(-4.14%)
Jan 23, 2014 29.50 29.62 29.17 29.56 26,696,322 -0.29(-0.98%)
Jan 22, 2014 29.55 29.87 29.33 29.85 21,964,342 +0.35(+1.20%)
Jan 21, 2014 29.92 30.01 29.16 29.50 40,012,348 -0.20(-0.67%)
Jan 17, 2014 30.06 29.70 29.70 29.70 36,395,252 -0.31(-1.03%)
Jan 16, 2014 30.24 30.43 29.82 30.01 46,897,164 -0.29(-0.96%)
Jan 15, 2014 30.79 30.60 29.98 30.30 115,940,808 -0.49(-1.60%)
Jan 14, 2014 30.60 30.90 30.45 30.79 21,390,278 +0.34(+1.11%)
Jan 13, 2014 30.90 31.27 30.35 30.45 27,283,180 -0.35(-1.12%)
Jan 10, 2014 31.24 31.30 30.65 30.80 18,982,610 -0.35(-1.14%)
Jan 09, 2014 31.45 31.50 30.99 31.15 12,722,568 +0.05(+0.17%)
Jan 08, 2014 31.03 31.42 30.93 31.10 14,769,477 +0.17(+0.55%)
Jan 07, 2014 31.32 31.50 30.85 30.93 18,397,144 -0.15(-0.49%)
Jan 06, 2014 30.70 31.23 30.50 31.08 31,590,472 +0.64(+2.10%)
Jan 03, 2014 31.48 31.51 30.01 30.45 53,846,260 -1.06(-3.37%)
Jan 02, 2014 31.30 31.59 31.04 31.51 19,181,066 +0.06(+0.20%)
Dec 31, 2013 31.32 31.45 31.45 31.45 14,427,587 +0.14(+0.44%)
Dec 30, 2013 31.55 31.65 31.28 31.31 11,350,138 -0.19(-0.61%)
Dec 27, 2013 31.78 31.88 31.44 31.50 13,065,321 -0.45(-1.40%)
Dec 26, 2013 31.58 32.20 31.58 31.95 14,514,848 +0.49(+1.57%)
Dec 24, 2013 31.74 31.78 31.42 31.45 9,884,461 -0.32(-0.99%)
Dec 23, 2013 31.47 31.99 31.25 31.77 26,415,780 +0.23(+0.73%)
Dec 20, 2013 31.22 31.58 30.92 31.54 64,538,036 +0.53(+1.71%)
Dec 19, 2013 31.68 31.75 30.84 31.01 32,784,410 -0.75(-2.35%)
Dec 18, 2013 31.68 31.85 30.67 31.75 67,355,856 -0.20(-0.63%)
Dec 17, 2013 32.05 32.20 31.65 31.95 36,708,856 +0.07(+0.22%)
Dec 16, 2013 31.22 31.97 31.13 31.88 43,590,748 +1.08(+3.50%)
Dec 13, 2013 30.96 31.05 30.79 30.81 19,346,836 -0.01(-0.02%)
Dec 12, 2013 30.85 31.25 30.78 30.82 24,560,312 -0.08(-0.27%)
Dec 11, 2013 31.36 31.42 30.83 30.90 21,289,978 -0.18(-0.59%)
Dec 10, 2013 31.20 31.65 31.08 31.08 42,240,600 -0.38(-1.22%)
Dec 09, 2013 30.91 31.67 31.02 31.47 37,883,576 +0.56(+1.82%)
Dec 06, 2013 30.77 31.07 30.47 30.91 49,270,128 +0.83(+2.76%)
Dec 05, 2013 30.00 30.27 29.66 30.08 44,938,740 +0.29(+0.98%)
Dec 04, 2013 29.65 30.48 29.33 29.78 51,629,080 +0.44(+1.49%)
Dec 03, 2013 29.92 30.08 28.99 29.35 58,040,016 -0.75(-2.48%)
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.