Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 24.47 24.73 24.30 24.62 1,421,986 +0.38(+1.58%)
Mar 28, 2014 24.46 24.85 24.20 24.24 1,669,146 -0.14(-0.55%)
Mar 27, 2014 23.97 24.46 23.77 24.38 2,451,408 +0.33(+1.36%)
Mar 26, 2014 24.88 25.10 24.03 24.05 2,373,989 -0.79(-3.19%)
Mar 25, 2014 24.93 25.22 24.82 24.84 1,891,809 +0.15(+0.61%)
Mar 24, 2014 25.10 25.39 24.51 24.69 2,339,120 -0.32(-1.27%)
Mar 21, 2014 25.51 25.53 24.97 25.01 2,980,070 -0.26(-1.04%)
Mar 20, 2014 25.53 25.67 25.22 25.27 1,637,215 -0.30(-1.16%)
Mar 19, 2014 25.92 26.02 25.48 25.57 1,400,974 -0.24(-0.94%)
Mar 18, 2014 25.73 26.00 25.73 25.81 1,909,403 +0.10(+0.40%)
Mar 17, 2014 25.69 26.06 25.66 25.71 1,195,338 +0.25(+0.99%)
Mar 14, 2014 25.74 26.11 25.36 25.45 1,811,639 -0.28(-1.10%)
Mar 13, 2014 26.20 26.30 25.56 25.74 1,327,252 -0.30(-1.16%)
Mar 12, 2014 26.14 26.32 25.75 26.04 2,148,119 -0.28(-1.06%)
Mar 11, 2014 26.95 27.22 26.28 26.32 1,395,884 -0.67(-2.47%)
Mar 10, 2014 27.20 27.35 26.87 26.99 863,830 -0.27(-0.97%)
Mar 07, 2014 27.23 27.50 27.05 27.25 1,312,110 +0.17(+0.63%)
Mar 06, 2014 27.03 27.34 26.96 27.08 1,152,677 +0.10(+0.36%)
Mar 05, 2014 27.04 27.15 26.91 26.98 998,779 -0.05(-0.17%)
Mar 04, 2014 26.76 27.19 26.76 27.03 1,565,626 +0.54(+2.03%)
Mar 03, 2014 26.83 26.86 26.34 26.49 972,722 -0.46(-1.70%)
Feb 28, 2014 26.81 27.25 26.74 26.95 1,274,376 +0.14(+0.50%)
Feb 27, 2014 26.71 26.97 26.27 26.81 990,168 +0.10(+0.37%)
Feb 26, 2014 26.76 27.13 26.64 26.71 1,217,011 +0.03(+0.10%)
Feb 25, 2014 26.70 26.90 26.59 26.68 1,406,341 -0.07(-0.26%)
Feb 24, 2014 26.50 26.94 26.21 26.75 1,434,824 +0.54(+2.07%)
Feb 21, 2014 26.53 26.57 26.19 26.21 951,659 -0.20(-0.76%)
Feb 20, 2014 26.28 26.51 26.15 26.41 983,826 +0.18(+0.68%)
Feb 19, 2014 26.34 26.74 26.15 26.23 1,120,275 -0.19(-0.70%)
Feb 18, 2014 26.28 26.54 26.13 26.42 1,185,240 +0.18(+0.69%)
Feb 14, 2014 25.97 26.24 26.24 26.24 5,477,582 +0.29(+1.13%)
Feb 13, 2014 25.48 26.16 25.29 25.95 2,308,676 +0.44(+1.71%)
Feb 12, 2014 26.04 27.08 25.10 25.51 3,382,974 +0.76(+3.07%)
Feb 11, 2014 24.46 24.78 24.33 24.75 1,766,044 +0.39(+1.58%)
Feb 10, 2014 24.53 24.55 24.11 24.36 1,065,079 -0.17(-0.67%)
Feb 07, 2014 24.17 24.57 24.08 24.53 1,076,691 +0.54(+2.24%)
Feb 06, 2014 23.73 24.08 23.73 23.99 1,256,715 +0.38(+1.62%)
Feb 05, 2014 23.79 24.03 23.50 23.61 1,731,288 -0.28(-1.17%)
Feb 04, 2014 23.56 24.02 23.31 23.89 1,771,307 +0.43(+1.84%)
Feb 03, 2014 24.92 24.98 23.41 23.46 2,741,372 -1.46(-5.86%)
Jan 31, 2014 24.65 25.13 24.61 24.92 1,625,348 -0.12(-0.47%)
Jan 30, 2014 25.18 25.20 24.97 25.04 1,380,100 +0.01(+0.03%)
Jan 29, 2014 25.06 25.28 24.92 25.03 1,181,963 -0.11(-0.45%)
Jan 28, 2014 24.66 25.20 24.66 25.14 967,239 +0.42(+1.70%)
Jan 27, 2014 24.69 24.95 24.37 24.72 1,084,623 -0.03(-0.10%)
Jan 24, 2014 25.50 25.50 24.68 24.75 1,596,618 -0.98(-3.80%)
Jan 23, 2014 25.99 26.17 25.62 25.72 1,016,317 -0.45(-1.70%)
Jan 22, 2014 26.47 26.49 26.05 26.17 1,051,797 -0.26(-0.98%)
Jan 21, 2014 26.15 26.46 26.03 26.43 1,514,778 +0.31(+1.18%)
Jan 17, 2014 25.89 26.12 26.12 26.12 3,841,659 +0.25(+0.95%)
Jan 16, 2014 25.99 26.23 25.74 25.87 1,092,043 -0.10(-0.37%)
Jan 15, 2014 25.53 26.17 25.52 25.97 2,130,462 +0.51(+2.01%)
Jan 14, 2014 25.12 25.51 25.07 25.46 1,106,005 +0.56(+2.26%)
Jan 13, 2014 25.18 25.46 24.78 24.90 818,492 -0.40(-1.56%)
Jan 10, 2014 24.87 25.36 24.62 25.29 1,201,787 +0.43(+1.73%)
Jan 09, 2014 24.80 24.92 24.52 24.86 940,986 +0.24(+0.98%)
Jan 08, 2014 24.68 24.73 24.40 24.62 970,292 -0.02(-0.09%)
Jan 07, 2014 24.57 24.74 24.46 24.64 984,038 +0.19(+0.76%)
Jan 06, 2014 24.88 24.88 24.41 24.46 682,743 -0.33(-1.34%)
Jan 03, 2014 24.61 24.93 24.61 24.79 464,931 +0.19(+0.77%)
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.