Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 24.91 25.31 24.85 25.03 10,436,971 +0.20(+0.81%)
Mar 28, 2014 24.43 24.86 24.33 24.83 9,655,818 +0.35(+1.43%)
Mar 27, 2014 24.21 24.54 23.98 24.48 8,270,121 +0.28(+1.17%)
Mar 26, 2014 24.56 24.61 23.91 24.19 13,941,023 -0.37(-1.49%)
Mar 25, 2014 24.54 24.64 24.21 24.56 8,690,131 +0.00(+0.00%)
Mar 24, 2014 24.28 24.59 24.25 24.56 12,577,998 +0.28(+1.17%)
Mar 21, 2014 24.31 24.51 23.81 24.27 19,021,110 +0.88(+3.76%)
Mar 20, 2014 23.07 23.45 22.80 23.39 9,927,697 +0.23(+1.00%)
Mar 19, 2014 23.26 23.51 23.04 23.16 11,704,427 -0.07(-0.29%)
Mar 18, 2014 23.19 23.31 23.05 23.23 5,573,492 +0.10(+0.42%)
Mar 17, 2014 22.92 23.16 22.76 23.13 7,595,346 +0.28(+1.24%)
Mar 14, 2014 22.69 23.02 22.63 22.85 6,889,828 +0.10(+0.43%)
Mar 13, 2014 22.50 22.88 22.48 22.75 6,380,859 +0.25(+1.09%)
Mar 12, 2014 22.19 22.51 22.13 22.51 4,440,942 +0.25(+1.14%)
Mar 11, 2014 22.48 22.48 22.13 22.25 4,045,499 -0.03(-0.13%)
Mar 10, 2014 22.23 22.34 22.07 22.28 5,791,698 +0.04(+0.20%)
Mar 07, 2014 22.13 22.24 21.73 22.24 10,764,923 +0.01(+0.03%)
Mar 06, 2014 22.52 22.66 22.08 22.23 9,549,272 -0.35(-1.55%)
Mar 05, 2014 22.68 22.75 22.51 22.58 5,232,627 -0.09(-0.39%)
Mar 04, 2014 22.57 22.75 22.39 22.67 7,248,856 +0.28(+1.23%)
Mar 03, 2014 22.55 22.63 22.39 22.39 5,003,249 -0.28(-1.25%)
Feb 28, 2014 22.59 22.80 22.56 22.68 6,113,312 +0.18(+0.80%)
Feb 27, 2014 22.64 22.73 22.34 22.50 8,125,670 -0.19(-0.82%)
Feb 26, 2014 22.70 22.86 22.63 22.69 4,870,571 +0.04(+0.20%)
Feb 25, 2014 22.64 22.92 22.51 22.64 7,672,849 -0.02(-0.10%)
Feb 24, 2014 22.72 23.08 22.65 22.66 13,853,663 -0.02(-0.10%)
Feb 21, 2014 22.57 22.90 22.45 22.69 11,252,872 +0.14(+0.63%)
Feb 20, 2014 22.33 22.58 22.17 22.54 8,289,533 +0.20(+0.90%)
Feb 19, 2014 22.34 22.62 22.19 22.34 9,410,066 -0.07(-0.30%)
Feb 18, 2014 22.19 22.51 22.10 22.41 11,519,057 +0.23(+1.04%)
Feb 14, 2014 21.88 22.18 22.18 22.18 9,553,150 +0.25(+1.16%)
Feb 13, 2014 21.54 22.07 21.51 21.92 13,086,136 +0.34(+1.59%)
Feb 12, 2014 21.75 21.75 21.47 21.58 7,313,319 -0.16(-0.75%)
Feb 11, 2014 21.64 21.86 21.50 21.75 10,308,063 +0.05(+0.24%)
Feb 10, 2014 21.66 21.80 21.57 21.69 9,662,796 -0.03(-0.14%)
Feb 07, 2014 21.92 21.92 21.46 21.72 12,726,060 -0.04(-0.17%)
Feb 06, 2014 21.26 22.05 21.26 21.76 18,622,624 +0.46(+2.18%)
Feb 05, 2014 21.23 21.46 21.08 21.30 13,458,148 -0.04(-0.17%)
Feb 04, 2014 21.55 21.58 21.27 21.33 12,716,637 -0.04(-0.21%)
Feb 03, 2014 21.49 21.69 21.18 21.38 19,491,472 -0.02(-0.10%)
Jan 31, 2014 21.25 21.63 21.24 21.40 14,110,795 +0.01(+0.03%)
Jan 30, 2014 20.88 21.45 20.84 21.39 13,517,098 +0.59(+2.84%)
Jan 29, 2014 20.71 20.85 20.62 20.80 8,273,859 +0.07(+0.32%)
Jan 28, 2014 20.95 20.97 20.59 20.73 8,046,909 -0.07(-0.35%)
Jan 27, 2014 20.99 20.99 20.72 20.81 11,214,139 -0.05(-0.25%)
Jan 24, 2014 20.82 21.52 20.81 20.86 18,709,566 -0.04(-0.18%)
Jan 23, 2014 20.65 20.96 20.60 20.90 11,844,944 +0.14(+0.68%)
Jan 22, 2014 20.44 20.79 20.41 20.76 10,438,627 +0.27(+1.30%)
Jan 21, 2014 20.12 20.50 20.10 20.49 10,038,353 +0.42(+2.10%)
Jan 17, 2014 20.28 20.07 20.07 20.07 6,180,927 -0.15(-0.77%)
Jan 16, 2014 19.83 20.25 19.78 20.23 7,114,780 +0.47(+2.39%)
Jan 15, 2014 19.84 19.98 19.72 19.75 6,410,688 -0.09(-0.45%)
Jan 14, 2014 19.92 20.10 19.81 19.84 7,352,176 -0.07(-0.33%)
Jan 13, 2014 20.03 20.06 19.83 19.91 5,967,101 -0.14(-0.70%)
Jan 10, 2014 20.04 20.36 20.00 20.05 7,579,641 +0.10(+0.52%)
Jan 09, 2014 19.83 20.00 19.78 19.95 7,651,969 +0.12(+0.60%)
Jan 08, 2014 19.92 19.99 19.75 19.83 7,904,761 -0.04(-0.22%)
Jan 07, 2014 19.90 19.92 19.69 19.87 9,548,076 +0.10(+0.52%)
Jan 06, 2014 19.64 19.82 19.59 19.77 10,039,879 +0.13(+0.64%)
Jan 03, 2014 19.85 19.90 19.52 19.64 13,765,202 -0.41(-2.02%)
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.