Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 24.08 24.48 23.91 24.43 469,214 +0.48(+2.00%)
Mar 28, 2014 24.24 24.55 23.85 23.95 394,400 -0.30(-1.24%)
Mar 27, 2014 24.39 24.49 24.05 24.25 570,633 -0.23(-0.92%)
Mar 26, 2014 26.00 26.00 24.41 24.48 825,164 -1.43(-5.52%)
Mar 25, 2014 27.23 27.30 25.81 25.91 886,663 -1.13(-4.18%)
Mar 24, 2014 26.78 27.21 26.52 27.04 1,135,307 +0.25(+0.95%)
Mar 21, 2014 27.27 27.57 26.23 26.78 1,775,420 -2.33(-7.99%)
Mar 20, 2014 28.92 29.36 28.77 29.11 261,393 +0.18(+0.62%)
Mar 19, 2014 29.24 29.57 28.68 28.93 276,745 -0.30(-1.03%)
Mar 18, 2014 28.76 29.25 28.76 29.23 310,095 +0.54(+1.87%)
Mar 17, 2014 28.78 29.09 28.64 28.69 306,828 +0.09(+0.33%)
Mar 14, 2014 28.49 28.92 28.32 28.60 286,126 -0.05(-0.16%)
Mar 13, 2014 28.93 29.00 28.46 28.65 327,383 -0.16(-0.56%)
Mar 12, 2014 28.49 28.82 28.36 28.81 402,990 +0.13(+0.46%)
Mar 11, 2014 29.21 29.30 28.39 28.67 331,757 -0.46(-1.58%)
Mar 10, 2014 28.98 29.24 28.82 29.14 383,030 +0.06(+0.19%)
Mar 07, 2014 29.18 29.30 28.87 29.08 422,655 +0.10(+0.36%)
Mar 06, 2014 28.90 29.15 28.60 28.98 587,104 +0.19(+0.65%)
Mar 05, 2014 28.59 28.90 28.33 28.79 581,526 +0.24(+0.82%)
Mar 04, 2014 27.97 29.07 27.95 28.55 952,301 +1.03(+3.73%)
Mar 03, 2014 26.94 27.78 26.87 27.53 420,482 +0.32(+1.18%)
Feb 28, 2014 26.45 27.72 26.25 27.21 428,138 +0.78(+2.96%)
Feb 27, 2014 26.19 26.49 25.99 26.42 135,574 +0.13(+0.50%)
Feb 26, 2014 25.79 26.93 25.77 26.29 380,346 +0.66(+2.57%)
Feb 25, 2014 26.12 26.14 25.52 25.63 198,058 -0.52(-1.98%)
Feb 24, 2014 25.77 26.30 25.64 26.15 200,344 +0.51(+1.98%)
Feb 21, 2014 26.03 26.03 25.61 25.64 206,815 -0.34(-1.30%)
Feb 20, 2014 25.68 26.02 25.50 25.98 190,613 +0.40(+1.58%)
Feb 19, 2014 25.73 25.95 25.54 25.58 211,529 -0.24(-0.91%)
Feb 18, 2014 25.70 25.93 25.53 25.81 391,640 +0.08(+0.33%)
Feb 14, 2014 25.63 25.73 25.73 25.73 185,687 -0.06(-0.22%)
Feb 13, 2014 25.46 25.92 25.36 25.78 249,898 +0.10(+0.40%)
Feb 12, 2014 25.14 25.75 25.14 25.68 258,147 +0.57(+2.29%)
Feb 11, 2014 24.77 25.27 24.75 25.11 117,753 +0.35(+1.41%)
Feb 10, 2014 24.67 24.87 24.36 24.76 366,179 +0.04(+0.15%)
Feb 07, 2014 24.65 24.99 24.50 24.72 270,179 +0.15(+0.61%)
Feb 06, 2014 24.46 24.83 24.37 24.57 248,959 +0.18(+0.73%)
Feb 05, 2014 24.34 24.49 23.89 24.39 348,704 -0.18(-0.73%)
Feb 04, 2014 25.01 25.01 24.34 24.57 365,793 -0.31(-1.25%)
Feb 03, 2014 25.10 25.25 24.74 24.88 663,963 -0.21(-0.83%)
Jan 31, 2014 24.71 25.34 24.64 25.09 286,828 -0.09(-0.37%)
Jan 30, 2014 25.20 25.62 25.05 25.18 355,249 +0.21(+0.83%)
Jan 29, 2014 25.20 25.26 24.71 24.97 376,688 -0.50(-1.96%)
Jan 28, 2014 25.35 26.06 25.33 25.47 392,833 +0.07(+0.26%)
Jan 27, 2014 25.47 25.54 25.09 25.41 488,460 -0.06(-0.22%)
Jan 24, 2014 26.42 26.42 25.29 25.46 340,113 -1.18(-4.43%)
Jan 23, 2014 26.87 26.87 26.22 26.65 384,319 -0.35(-1.29%)
Jan 22, 2014 26.98 27.30 26.82 26.99 352,077 +0.10(+0.38%)
Jan 21, 2014 26.29 27.74 26.29 26.89 1,106,856 +0.98(+3.77%)
Jan 17, 2014 25.81 25.91 25.91 25.91 266,913 +0.08(+0.33%)
Jan 16, 2014 25.79 25.88 25.57 25.83 204,266 +0.08(+0.33%)
Jan 15, 2014 25.63 25.92 25.59 25.74 311,421 +0.11(+0.44%)
Jan 14, 2014 25.22 25.75 25.14 25.63 364,124 +0.43(+1.71%)
Jan 13, 2014 25.22 25.24 25.02 25.20 299,714 -0.05(-0.19%)
Jan 10, 2014 25.11 25.32 24.91 25.25 359,810 +0.21(+0.83%)
Jan 09, 2014 25.17 25.49 24.99 25.04 430,444 -0.06(-0.22%)
Jan 08, 2014 24.86 25.11 24.38 25.10 745,893 +0.21(+0.83%)
Jan 07, 2014 25.17 25.30 24.81 24.89 453,214 -0.25(-1.01%)
Jan 06, 2014 25.28 25.46 24.77 25.14 507,793 -0.09(-0.37%)
Jan 03, 2014 25.71 25.71 25.15 25.24 467,496 -0.45(-1.75%)
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.