Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 28.59 29.12 28.45 28.59 64,284 +0.06(+0.21%)
Feb 27, 2014 28.42 28.60 27.98 28.53 54,523 +0.11(+0.39%)
Feb 26, 2014 28.50 28.82 28.12 28.42 50,933 +0.04(+0.14%)
Feb 25, 2014 28.18 29.22 28.18 28.38 54,553 +0.22(+0.78%)
Feb 24, 2014 28.23 28.43 27.53 28.16 58,086 -0.04(-0.14%)
Feb 21, 2014 28.69 29.00 28.07 28.20 61,446 -0.44(-1.54%)
Feb 20, 2014 27.69 28.75 27.69 28.64 59,162 +1.06(+3.84%)
Feb 19, 2014 28.17 28.54 27.51 27.58 70,456 -0.58(-2.06%)
Feb 18, 2014 27.94 28.25 27.47 28.16 50,762 +0.22(+0.79%)
Feb 14, 2014 28.05 27.94 27.94 27.94 52,000 -0.02(-0.07%)
Feb 13, 2014 27.31 28.04 27.26 27.96 49,129 +0.43(+1.56%)
Feb 12, 2014 27.54 27.58 27.12 27.53 52,861 +0.06(+0.22%)
Feb 11, 2014 27.06 27.61 27.00 27.47 63,230 +0.41(+1.52%)
Feb 10, 2014 27.41 27.42 26.72 27.06 113,509 -0.50(-1.81%)
Feb 07, 2014 28.26 28.31 27.41 27.56 66,114 -0.52(-1.85%)
Feb 06, 2014 27.39 28.43 27.37 28.08 69,812 +0.81(+2.97%)
Feb 05, 2014 28.11 28.11 27.11 27.27 89,450 -0.83(-2.95%)
Feb 04, 2014 27.29 28.31 26.71 28.10 118,947 +0.97(+3.58%)
Feb 03, 2014 28.40 28.40 26.53 27.13 162,116 -1.28(-4.51%)
Jan 31, 2014 29.14 29.30 28.39 28.41 67,098 -1.15(-3.89%)
Jan 30, 2014 30.06 30.17 29.17 29.56 151,929 -0.32(-1.07%)
Jan 29, 2014 29.98 30.44 29.73 29.88 126,903 -0.30(-0.99%)
Jan 28, 2014 28.65 30.35 28.62 30.18 187,874 +1.70(+5.97%)
Jan 27, 2014 28.52 28.89 28.28 28.48 160,736 +0.04(+0.14%)
Jan 24, 2014 29.84 29.85 27.70 28.44 194,339 -1.50(-5.01%)
Jan 23, 2014 29.97 30.10 29.65 29.94 100,030 -0.03(-0.10%)
Jan 22, 2014 30.01 30.08 29.90 29.97 115,613 -0.04(-0.13%)
Jan 21, 2014 30.20 30.24 29.85 30.01 156,809 +0.04(+0.13%)
Jan 17, 2014 30.03 29.97 29.97 29.97 92,300 -0.03(-0.10%)
Jan 16, 2014 30.55 30.62 29.87 30.00 177,757 -0.60(-1.96%)
Jan 15, 2014 30.53 30.81 30.46 30.60 168,646 +0.03(+0.10%)
Jan 14, 2014 30.21 30.59 30.13 30.57 147,591 +0.42(+1.39%)
Jan 13, 2014 30.20 30.70 29.90 30.15 306,601 +0.05(+0.17%)
Jan 10, 2014 30.03 30.20 29.84 30.10 232,808 +0.06(+0.20%)
Jan 09, 2014 29.81 30.13 29.73 30.04 189,098 +0.41(+1.38%)
Jan 08, 2014 28.63 29.63 28.59 29.63 107,117 +1.08(+3.78%)
Jan 07, 2014 27.96 28.80 27.58 28.55 157,669 +0.78(+2.81%)
Jan 06, 2014 27.50 27.78 26.95 27.77 182,301 +0.48(+1.76%)
Jan 03, 2014 27.33 27.45 27.05 27.29 169,378 -0.02(-0.07%)
Jan 02, 2014 27.57 27.77 27.06 27.31 87,070 -0.25(-0.91%)
Dec 31, 2013 26.94 27.56 27.56 27.56 101,000 +0.54(+2.00%)
Dec 30, 2013 27.00 27.09 26.74 27.02 63,544 -0.01(-0.04%)
Dec 27, 2013 26.90 27.50 26.41 27.03 55,266 +0.26(+0.97%)
Dec 26, 2013 26.88 26.88 26.48 26.77 71,167 +0.09(+0.34%)
Dec 24, 2013 26.82 26.82 26.41 26.68 35,606 -0.02(-0.07%)
Dec 23, 2013 27.00 27.01 26.42 26.70 71,959 -0.13(-0.48%)
Dec 20, 2013 26.94 26.94 26.59 26.83 127,605 -0.11(-0.41%)
Dec 19, 2013 27.04 27.40 26.72 26.94 62,138 -0.06(-0.22%)
Dec 18, 2013 26.85 27.35 25.87 27.00 92,194 +0.12(+0.45%)
Dec 17, 2013 27.15 27.20 26.76 26.88 44,040 -0.26(-0.96%)
Dec 16, 2013 26.66 27.20 26.47 27.14 81,540 +0.72(+2.73%)
Dec 13, 2013 26.19 26.60 26.07 26.42 75,501 +0.42(+1.62%)
Dec 12, 2013 25.22 26.00 25.09 26.00 83,336 +0.76(+3.01%)
Dec 11, 2013 25.95 25.97 25.13 25.24 63,151 -0.65(-2.51%)
Dec 10, 2013 24.90 25.92 24.90 25.89 106,957 +1.02(+4.10%)
Dec 09, 2013 25.09 25.62 24.70 24.87 141,657 -0.28(-1.11%)
Dec 06, 2013 22.50 25.19 22.50 25.15 513,070 +3.78(+17.69%)
Dec 05, 2013 21.34 21.71 20.89 21.37 42,302 +0.06(+0.28%)
Dec 04, 2013 21.50 21.59 21.23 21.31 43,280 -0.21(-0.98%)
Dec 03, 2013 22.87 22.87 20.55 21.52 192,845 -1.31(-5.74%)
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.