Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 23.92 24.27 23.78 24.19 155,480 +0.20(+0.83%)
Apr 29, 2014 24.24 24.30 23.85 23.99 170,657 -0.08(-0.35%)
Apr 28, 2014 24.25 24.52 23.92 24.08 280,876 -0.15(-0.60%)
Apr 25, 2014 24.89 25.02 24.11 24.22 221,220 -0.70(-2.82%)
Apr 24, 2014 24.80 25.33 24.56 24.92 281,846 +0.20(+0.80%)
Apr 23, 2014 25.15 25.29 24.69 24.73 205,962 -0.32(-1.28%)
Apr 22, 2014 24.66 25.40 24.49 25.05 377,883 +0.58(+2.37%)
Apr 21, 2014 24.50 24.64 24.14 24.47 203,808 -0.04(-0.16%)
Apr 17, 2014 24.05 24.50 24.50 24.50 211,825 +0.41(+1.71%)
Apr 16, 2014 23.53 24.11 23.46 24.09 206,711 +0.64(+2.74%)
Apr 15, 2014 23.82 23.98 23.11 23.45 234,862 -0.21(-0.90%)
Apr 14, 2014 23.72 24.06 23.30 23.66 163,429 +0.17(+0.72%)
Apr 11, 2014 23.59 23.95 23.32 23.49 253,344 -0.17(-0.71%)
Apr 10, 2014 23.98 24.37 23.38 23.66 206,846 -0.37(-1.53%)
Apr 09, 2014 24.08 24.26 23.93 24.03 221,482 +0.00(+0.00%)
Apr 08, 2014 23.34 24.35 23.28 24.03 330,089 +0.69(+2.95%)
Apr 07, 2014 23.40 23.59 23.24 23.34 252,554 -0.11(-0.46%)
Apr 04, 2014 23.85 23.88 23.10 23.45 181,380 -0.26(-1.10%)
Apr 03, 2014 23.37 23.81 23.28 23.71 225,787 +0.41(+1.74%)
Apr 02, 2014 22.94 23.37 22.82 23.30 198,702 +0.36(+1.57%)
Apr 01, 2014 22.24 23.07 22.21 22.94 283,998 +0.71(+3.20%)
Mar 31, 2014 21.66 22.40 21.66 22.23 228,880 +0.63(+2.94%)
Mar 28, 2014 22.04 22.23 21.58 21.60 349,398 -0.45(-2.04%)
Mar 27, 2014 22.22 22.37 21.98 22.05 195,547 -0.20(-0.89%)
Mar 26, 2014 22.25 22.39 22.03 22.25 165,498 +0.11(+0.48%)
Mar 25, 2014 22.07 22.35 22.07 22.14 182,074 +0.15(+0.66%)
Mar 24, 2014 22.28 22.29 21.78 22.00 201,433 -0.18(-0.83%)
Mar 21, 2014 21.92 22.46 21.85 22.18 249,240 +0.29(+1.33%)
Mar 20, 2014 22.10 22.19 21.79 21.89 200,380 -0.18(-0.80%)
Mar 19, 2014 22.60 22.85 21.99 22.07 314,054 -0.54(-2.37%)
Mar 18, 2014 21.33 22.79 21.18 22.60 794,867 +1.34(+6.29%)
Mar 17, 2014 20.94 21.33 20.89 21.26 229,484 +0.48(+2.32%)
Mar 14, 2014 20.34 20.82 20.34 20.78 487,095 +0.37(+1.84%)
Mar 13, 2014 20.32 20.41 19.91 20.41 398,719 +0.17(+0.83%)
Mar 12, 2014 20.41 20.73 19.99 20.24 643,284 -0.37(-1.82%)
Mar 11, 2014 19.12 21.08 19.11 20.61 1,553,017 +1.54(+8.05%)
Mar 10, 2014 19.92 19.92 18.92 19.08 655,275 -0.86(-4.29%)
Mar 07, 2014 19.38 20.05 19.31 19.93 585,115 +0.43(+2.19%)
Mar 06, 2014 20.19 20.19 19.42 19.51 382,255 -0.70(-3.48%)
Mar 05, 2014 20.37 20.58 20.02 20.21 184,531 -0.22(-1.08%)
Mar 04, 2014 20.15 20.68 20.08 20.43 290,429 +0.44(+2.22%)
Mar 03, 2014 19.99 20.14 19.64 19.99 211,005 -0.15(-0.72%)
Feb 28, 2014 20.53 20.66 20.09 20.13 203,321 -0.37(-1.79%)
Feb 27, 2014 20.51 20.64 20.32 20.50 476,646 -0.02(-0.11%)
Feb 26, 2014 20.50 20.64 20.37 20.52 201,927 +0.04(+0.19%)
Feb 25, 2014 20.65 20.71 20.41 20.48 208,917 -0.15(-0.74%)
Feb 24, 2014 20.41 20.67 20.39 20.64 225,247 +0.21(+1.01%)
Feb 21, 2014 20.73 20.77 20.38 20.43 104,343 -0.27(-1.29%)
Feb 20, 2014 20.60 20.89 20.58 20.70 261,881 +0.18(+0.86%)
Feb 19, 2014 20.58 20.71 20.46 20.52 165,316 -0.13(-0.63%)
Feb 18, 2014 20.52 20.83 20.52 20.65 262,188 +0.21(+1.01%)
Feb 14, 2014 20.24 20.45 20.45 20.45 210,124 +0.02(+0.11%)
Feb 13, 2014 20.22 20.57 20.17 20.42 131,866 +0.08(+0.38%)
Feb 12, 2014 20.43 20.55 20.23 20.35 220,436 +0.02(+0.08%)
Feb 11, 2014 20.23 20.54 20.03 20.33 259,261 +0.16(+0.80%)
Feb 10, 2014 20.42 20.42 20.12 20.17 174,049 -0.21(-1.05%)
Feb 07, 2014 20.41 20.71 20.33 20.38 185,737 +0.02(+0.11%)
Feb 06, 2014 20.38 20.54 20.31 20.36 126,306 +0.09(+0.45%)
Feb 05, 2014 20.35 20.54 20.15 20.27 207,339 -0.05(-0.26%)
Feb 04, 2014 20.40 20.52 20.28 20.32 206,690 -0.08(-0.37%)
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.