Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.40 21.61 21.24 21.40 293,047 +0.07(+0.32%)
Mar 28, 2014 21.07 21.45 21.07 21.34 154,804 +0.26(+1.24%)
Mar 27, 2014 21.02 21.24 20.96 21.07 214,948 +0.01(+0.05%)
Mar 26, 2014 21.43 21.43 21.02 21.06 295,322 -0.29(-1.36%)
Mar 25, 2014 21.31 21.50 21.25 21.35 206,280 +0.10(+0.48%)
Mar 24, 2014 21.61 21.61 21.23 21.25 306,102 -0.38(-1.74%)
Mar 21, 2014 21.27 21.65 21.16 21.63 634,771 +0.45(+2.12%)
Mar 20, 2014 21.14 21.31 20.95 21.18 200,185 -0.05(-0.24%)
Mar 19, 2014 21.53 21.65 21.05 21.23 313,413 -0.31(-1.43%)
Mar 18, 2014 21.49 21.56 21.36 21.53 240,917 +0.03(+0.13%)
Mar 17, 2014 21.55 21.67 21.32 21.51 287,339 +0.03(+0.13%)
Mar 14, 2014 21.49 21.72 21.39 21.48 192,347 -0.10(-0.47%)
Mar 13, 2014 21.57 21.59 21.27 21.58 200,121 +0.02(+0.11%)
Mar 12, 2014 21.53 21.69 21.45 21.56 186,613 -0.02(-0.11%)
Mar 11, 2014 21.44 21.64 21.39 21.58 255,847 +0.07(+0.34%)
Mar 10, 2014 21.59 21.77 21.37 21.51 191,434 -0.15(-0.71%)
Mar 07, 2014 21.72 21.77 21.30 21.66 304,969 -0.08(-0.36%)
Mar 06, 2014 22.02 22.03 21.67 21.74 184,012 -0.30(-1.36%)
Mar 05, 2014 22.01 22.11 21.82 22.04 239,472 -0.04(-0.18%)
Mar 04, 2014 21.91 22.26 21.77 22.08 536,006 +0.32(+1.46%)
Mar 03, 2014 21.29 21.77 21.20 21.76 373,546 +0.42(+1.99%)
Feb 28, 2014 21.35 21.40 21.23 21.34 707,211 -0.02(-0.08%)
Feb 27, 2014 21.25 21.39 21.14 21.35 213,831 +0.07(+0.35%)
Feb 26, 2014 21.06 21.39 21.00 21.28 223,954 +0.20(+0.94%)
Feb 25, 2014 21.09 21.28 21.02 21.08 170,595 -0.05(-0.21%)
Feb 24, 2014 20.93 21.31 20.84 21.13 307,283 +0.37(+1.77%)
Feb 21, 2014 20.72 20.89 20.49 20.76 585,511 +0.09(+0.44%)
Feb 20, 2014 20.70 20.91 20.62 20.67 488,934 -0.03(-0.14%)
Feb 19, 2014 20.62 21.00 20.56 20.70 386,520 -0.02(-0.11%)
Feb 18, 2014 20.66 20.80 20.43 20.72 394,940 +0.15(+0.74%)
Feb 14, 2014 20.50 20.57 20.57 20.57 557,130 +0.06(+0.27%)
Feb 13, 2014 20.63 20.78 20.49 20.51 499,176 -0.24(-1.14%)
Feb 12, 2014 20.94 20.97 20.68 20.75 302,853 -0.21(-1.00%)
Feb 11, 2014 21.01 21.04 20.87 20.95 245,911 -0.08(-0.40%)
Feb 10, 2014 20.77 21.11 20.59 21.04 282,575 +0.29(+1.41%)
Feb 07, 2014 20.83 20.89 20.62 20.75 294,935 -0.05(-0.22%)
Feb 06, 2014 20.85 21.05 20.73 20.79 318,380 -0.03(-0.16%)
Feb 05, 2014 21.28 21.39 20.76 20.83 315,071 -0.54(-2.53%)
Feb 04, 2014 21.33 21.50 21.17 21.37 356,363 +0.17(+0.80%)
Feb 03, 2014 21.34 21.34 20.98 21.20 518,018 -0.19(-0.90%)
Jan 31, 2014 21.11 21.56 20.94 21.39 437,805 +0.03(+0.13%)
Jan 30, 2014 21.24 21.68 21.23 21.36 508,609 +0.20(+0.96%)
Jan 29, 2014 20.90 21.28 20.85 21.16 612,386 +0.10(+0.45%)
Jan 28, 2014 20.85 21.25 20.85 21.06 562,641 +0.27(+1.30%)
Jan 27, 2014 20.61 20.99 20.48 20.79 1,098,921 +0.24(+1.18%)
Jan 24, 2014 20.37 20.58 20.35 20.55 624,330 +0.05(+0.25%)
Jan 23, 2014 20.57 20.67 20.45 20.50 415,738 -0.10(-0.49%)
Jan 22, 2014 20.71 20.76 20.55 20.60 332,330 -0.09(-0.44%)
Jan 21, 2014 20.45 20.77 20.43 20.69 763,868 +0.32(+1.58%)
Jan 17, 2014 20.70 20.37 20.37 20.37 389,508 -0.30(-1.44%)
Jan 16, 2014 20.40 20.81 20.40 20.67 528,972 +0.30(+1.49%)
Jan 15, 2014 19.76 20.64 20.03 20.36 1,079,303 +0.60(+3.04%)
Jan 14, 2014 20.08 20.08 19.74 19.76 387,255 -0.21(-1.04%)
Jan 13, 2014 20.29 20.30 19.94 19.97 442,674 -0.27(-1.36%)
Jan 10, 2014 19.98 20.26 19.96 20.25 228,818 +0.29(+1.46%)
Jan 09, 2014 19.96 19.97 19.72 19.95 269,290 +0.01(+0.06%)
Jan 08, 2014 19.86 19.95 19.50 19.94 396,314 +0.02(+0.08%)
Jan 07, 2014 19.75 20.00 19.69 19.93 232,895 +0.19(+0.97%)
Jan 06, 2014 20.01 20.09 19.71 19.73 336,052 -0.19(-0.96%)
Jan 03, 2014 19.77 19.96 19.75 19.93 256,998 +0.15(+0.74%)
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.