Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 25.40 25.94 24.00 25.92 36,637 +0.42(+1.65%)
Mar 28, 2014 26.68 27.31 25.22 25.50 50,755 -1.18(-4.42%)
Mar 27, 2014 26.81 27.44 26.25 26.68 35,904 -0.08(-0.30%)
Mar 26, 2014 27.42 27.80 26.51 26.76 24,048 -0.36(-1.33%)
Mar 25, 2014 27.01 27.19 26.76 27.12 21,681 +0.14(+0.52%)
Mar 24, 2014 27.10 27.50 26.32 26.98 48,067 +0.02(+0.07%)
Mar 21, 2014 27.30 27.33 26.92 26.96 15,842 -0.11(-0.41%)
Mar 20, 2014 27.15 27.15 26.62 27.07 15,202 -0.05(-0.18%)
Mar 19, 2014 27.45 27.75 27.12 27.12 20,063 -0.04(-0.15%)
Mar 18, 2014 26.94 27.86 26.94 27.16 61,391 +0.57(+2.14%)
Mar 17, 2014 26.69 27.00 26.10 26.59 24,687 +0.34(+1.30%)
Mar 14, 2014 26.70 26.70 25.00 26.25 42,667 -0.47(-1.76%)
Mar 13, 2014 26.47 26.74 26.22 26.72 32,149 +0.41(+1.56%)
Mar 12, 2014 26.17 26.50 25.40 26.31 31,734 +0.55(+2.14%)
Mar 11, 2014 26.29 26.47 25.58 25.76 19,451 -0.36(-1.38%)
Mar 10, 2014 25.59 26.61 25.12 26.12 40,996 +0.55(+2.15%)
Mar 07, 2014 25.31 25.72 24.85 25.57 26,981 +0.16(+0.63%)
Mar 06, 2014 25.64 26.04 25.11 25.41 43,923 +0.25(+0.99%)
Mar 05, 2014 25.36 25.55 25.03 25.16 23,183 -0.03(-0.12%)
Mar 04, 2014 24.66 25.19 24.50 25.19 56,272 +0.86(+3.53%)
Mar 03, 2014 23.65 24.91 23.50 24.33 13,485 +0.60(+2.53%)
Feb 28, 2014 24.39 24.90 23.50 23.73 42,963 -0.59(-2.43%)
Feb 27, 2014 23.38 24.41 23.33 24.32 17,913 +0.06(+0.25%)
Feb 26, 2014 23.57 24.41 23.57 24.26 16,183 +0.16(+0.66%)
Feb 25, 2014 24.37 24.37 23.49 24.10 24,276 -0.10(-0.41%)
Feb 24, 2014 24.29 24.60 23.45 24.20 22,250 +0.75(+3.20%)
Feb 21, 2014 23.28 24.00 22.90 23.45 45,132 +0.32(+1.38%)
Feb 20, 2014 22.54 23.56 22.54 23.13 15,321 +0.52(+2.30%)
Feb 19, 2014 22.79 23.27 22.60 22.61 20,678 -0.39(-1.70%)
Feb 18, 2014 22.17 23.21 22.17 23.00 51,249 +0.84(+3.79%)
Feb 14, 2014 22.16 22.16 22.16 22.16 0 -0.20(-0.89%)
Feb 13, 2014 22.11 22.67 21.92 22.36 13,136 +0.11(+0.49%)
Feb 12, 2014 22.03 22.27 21.85 22.25 23,828 +0.41(+1.88%)
Feb 11, 2014 21.82 22.20 21.72 21.84 12,648 +0.24(+1.11%)
Feb 10, 2014 21.29 21.82 21.18 21.60 12,736 +0.35(+1.65%)
Feb 07, 2014 20.76 21.60 20.76 21.25 14,659 +0.49(+2.36%)
Feb 06, 2014 21.39 21.54 20.32 20.76 66,353 -0.74(-3.44%)
Feb 05, 2014 22.04 22.12 21.04 21.50 16,639 -0.70(-3.15%)
Feb 04, 2014 22.24 22.38 22.10 22.20 4,949 +0.04(+0.16%)
Feb 03, 2014 22.87 22.87 21.87 22.16 22,124 -0.59(-2.57%)
Jan 31, 2014 23.25 23.80 22.36 22.75 40,682 -0.59(-2.53%)
Jan 30, 2014 23.05 24.26 22.66 23.34 46,226 +0.44(+1.92%)
Jan 29, 2014 22.73 23.18 22.16 22.90 11,163 -0.15(-0.65%)
Jan 28, 2014 22.43 23.38 21.88 23.05 50,964 +0.72(+3.22%)
Jan 27, 2014 23.49 23.65 21.80 22.33 46,668 -1.27(-5.38%)
Jan 24, 2014 24.58 25.22 23.31 23.60 34,209 -0.72(-2.96%)
Jan 23, 2014 25.00 26.15 24.30 24.32 52,767 -0.61(-2.45%)
Jan 22, 2014 24.63 25.00 24.63 24.93 31,706 +0.47(+1.92%)
Jan 21, 2014 24.93 24.95 24.46 24.46 45,531 +0.11(+0.45%)
Jan 17, 2014 22.88 24.35 24.35 24.35 34,600 +1.55(+6.80%)
Jan 16, 2014 22.79 23.23 21.92 22.80 22,849 -0.32(-1.38%)
Jan 15, 2014 22.87 23.86 22.19 23.12 25,674 +0.25(+1.09%)
Jan 14, 2014 22.20 23.10 22.20 22.87 17,919 +0.69(+3.11%)
Jan 13, 2014 22.21 22.38 22.14 22.18 23,431 -0.11(-0.49%)
Jan 10, 2014 22.26 22.34 22.16 22.29 25,843 -0.05(-0.22%)
Jan 09, 2014 22.25 22.50 22.20 22.34 13,430 +0.14(+0.63%)
Jan 08, 2014 21.98 22.49 21.94 22.20 33,694 +0.37(+1.69%)
Jan 07, 2014 21.86 21.90 21.55 21.83 47,313 +0.10(+0.46%)
Jan 06, 2014 21.77 21.84 21.55 21.73 28,485 -0.05(-0.23%)
Jan 03, 2014 21.66 21.84 21.62 21.78 18,763 +0.09(+0.41%)
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.