Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 24.14 24.55 23.95 24.54 222,356 +0.38(+1.57%)
Apr 29, 2014 24.45 24.54 23.98 24.16 254,630 -0.11(-0.47%)
Apr 28, 2014 24.99 25.05 23.98 24.28 205,899 -0.59(-2.36%)
Apr 25, 2014 24.97 25.06 24.52 24.86 247,083 -0.20(-0.81%)
Apr 24, 2014 25.24 25.26 24.79 25.07 243,510 +0.06(+0.23%)
Apr 23, 2014 25.14 25.22 24.79 25.01 330,269 -0.13(-0.53%)
Apr 22, 2014 25.09 25.53 25.05 25.14 269,266 +0.16(+0.64%)
Apr 21, 2014 25.29 25.29 24.75 24.98 146,729 -0.32(-1.27%)
Apr 17, 2014 24.42 25.30 25.30 25.30 363,099 +0.92(+3.76%)
Apr 16, 2014 24.14 24.46 24.12 24.39 388,822 +0.30(+1.26%)
Apr 15, 2014 23.57 24.16 23.33 24.09 405,126 +0.53(+2.25%)
Apr 14, 2014 24.09 24.09 23.33 23.56 284,230 -0.28(-1.19%)
Apr 11, 2014 23.85 24.23 23.83 23.84 311,515 -0.30(-1.25%)
Apr 10, 2014 24.77 24.77 24.04 24.14 529,901 -0.70(-2.81%)
Apr 09, 2014 23.71 24.87 23.69 24.84 540,571 +1.28(+5.41%)
Apr 08, 2014 23.53 23.69 23.08 23.57 757,812 +0.08(+0.32%)
Apr 07, 2014 23.60 23.79 23.41 23.49 588,577 -0.18(-0.76%)
Apr 04, 2014 24.28 24.34 23.54 23.67 320,940 -0.42(-1.73%)
Apr 03, 2014 24.49 24.54 23.76 24.09 344,748 -0.44(-1.81%)
Apr 02, 2014 24.57 24.89 24.26 24.53 376,602 +0.02(+0.08%)
Apr 01, 2014 24.62 24.84 24.16 24.51 406,120 -0.01(-0.04%)
Mar 31, 2014 24.17 24.57 24.00 24.52 467,450 +0.48(+2.00%)
Mar 28, 2014 24.33 24.64 23.94 24.04 392,917 -0.30(-1.24%)
Mar 27, 2014 24.48 24.59 24.14 24.34 568,488 -0.23(-0.92%)
Mar 26, 2014 26.10 26.10 24.50 24.57 822,062 -1.44(-5.52%)
Mar 25, 2014 27.34 27.40 25.91 26.00 883,329 -1.13(-4.18%)
Mar 24, 2014 26.88 27.31 26.62 27.14 1,131,039 +0.26(+0.95%)
Mar 21, 2014 27.37 27.68 26.33 26.88 1,768,746 -2.33(-7.99%)
Mar 20, 2014 29.03 29.47 28.88 29.22 260,410 +0.18(+0.62%)
Mar 19, 2014 29.35 29.68 28.79 29.04 275,704 -0.30(-1.03%)
Mar 18, 2014 28.87 29.36 28.87 29.34 308,929 +0.54(+1.87%)
Mar 17, 2014 28.89 29.20 28.74 28.80 305,674 +0.09(+0.33%)
Mar 14, 2014 28.59 29.03 28.42 28.71 285,050 -0.05(-0.16%)
Mar 13, 2014 29.04 29.11 28.56 28.75 326,152 -0.16(-0.56%)
Mar 12, 2014 28.59 28.93 28.46 28.91 401,475 +0.13(+0.46%)
Mar 11, 2014 29.32 29.41 28.50 28.78 330,510 -0.46(-1.58%)
Mar 10, 2014 29.09 29.35 28.92 29.25 381,591 +0.06(+0.19%)
Mar 07, 2014 29.29 29.42 28.98 29.19 421,066 +0.10(+0.36%)
Mar 06, 2014 29.01 29.26 28.71 29.08 584,897 +0.19(+0.65%)
Mar 05, 2014 28.70 29.01 28.44 28.90 579,340 +0.24(+0.82%)
Mar 04, 2014 28.07 29.18 28.05 28.66 948,721 +1.03(+3.73%)
Mar 03, 2014 27.04 27.88 26.97 27.63 418,902 +0.32(+1.18%)
Feb 28, 2014 26.55 27.83 26.35 27.31 426,529 +0.78(+2.96%)
Feb 27, 2014 26.29 26.59 26.09 26.52 135,064 +0.13(+0.50%)
Feb 26, 2014 25.89 27.03 25.86 26.39 378,916 +0.66(+2.57%)
Feb 25, 2014 26.22 26.24 25.62 25.73 197,314 -0.52(-1.98%)
Feb 24, 2014 25.86 26.40 25.74 26.25 199,591 +0.51(+1.98%)
Feb 21, 2014 26.13 26.13 25.71 25.74 206,037 -0.34(-1.30%)
Feb 20, 2014 25.78 26.12 25.60 26.08 189,896 +0.41(+1.58%)
Feb 19, 2014 25.82 26.05 25.64 25.67 210,734 -0.24(-0.91%)
Feb 18, 2014 25.80 26.03 25.63 25.91 390,168 +0.09(+0.33%)
Feb 14, 2014 25.73 25.82 25.82 25.82 184,989 -0.06(-0.22%)
Feb 13, 2014 25.56 26.01 25.46 25.88 248,958 +0.10(+0.40%)
Feb 12, 2014 25.24 25.84 25.24 25.78 257,177 +0.58(+2.29%)
Feb 11, 2014 24.86 25.36 24.84 25.20 117,310 +0.35(+1.41%)
Feb 10, 2014 24.77 24.96 24.45 24.85 364,803 +0.04(+0.15%)
Feb 07, 2014 24.75 25.09 24.60 24.81 269,163 +0.15(+0.61%)
Feb 06, 2014 24.55 24.93 24.46 24.66 248,023 +0.18(+0.73%)
Feb 05, 2014 24.44 24.59 23.98 24.48 347,393 -0.18(-0.73%)
Feb 04, 2014 25.11 25.11 24.44 24.66 364,418 -0.31(-1.25%)
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.