Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 24.08 24.34 23.91 24.24 1,444,831 +0.38(+1.58%)
Mar 28, 2014 24.07 24.45 23.82 23.86 1,695,961 -0.13(-0.55%)
Mar 27, 2014 23.59 24.07 23.40 23.99 2,490,791 +0.32(+1.36%)
Mar 26, 2014 24.49 24.70 23.65 23.67 2,412,128 -0.78(-3.19%)
Mar 25, 2014 24.53 24.82 24.43 24.45 1,922,202 +0.15(+0.61%)
Mar 24, 2014 24.70 24.98 24.12 24.30 2,376,699 -0.31(-1.27%)
Mar 21, 2014 25.11 25.13 24.58 24.61 3,027,946 -0.26(-1.04%)
Mar 20, 2014 25.13 25.27 24.82 24.87 1,663,518 -0.29(-1.16%)
Mar 19, 2014 25.51 25.60 25.08 25.16 1,423,481 -0.24(-0.94%)
Mar 18, 2014 25.32 25.59 25.32 25.40 1,940,079 +0.10(+0.40%)
Mar 17, 2014 25.29 25.65 25.26 25.30 1,214,542 +0.25(+0.99%)
Mar 14, 2014 25.33 25.69 24.96 25.05 1,840,744 -0.28(-1.10%)
Mar 13, 2014 25.79 25.89 25.16 25.33 1,348,575 -0.30(-1.16%)
Mar 12, 2014 25.73 25.91 25.34 25.63 2,182,630 -0.21(-0.80%)
Mar 11, 2014 26.45 26.72 25.79 25.83 1,422,107 -0.65(-2.47%)
Mar 10, 2014 26.70 26.85 26.38 26.49 880,057 -0.26(-0.97%)
Mar 07, 2014 26.73 26.99 26.55 26.75 1,336,759 +0.17(+0.63%)
Mar 06, 2014 26.53 26.83 26.46 26.58 1,174,331 +0.10(+0.36%)
Mar 05, 2014 26.54 26.64 26.41 26.49 1,017,542 -0.04(-0.17%)
Mar 04, 2014 26.27 26.68 26.27 26.53 1,595,037 +0.53(+2.03%)
Mar 03, 2014 26.34 26.37 25.85 26.00 990,995 -0.45(-1.70%)
Feb 28, 2014 26.32 26.75 26.24 26.45 1,298,317 +0.13(+0.50%)
Feb 27, 2014 26.22 26.47 25.78 26.32 1,008,769 +0.10(+0.37%)
Feb 26, 2014 26.26 26.63 26.15 26.22 1,239,874 +0.03(+0.10%)
Feb 25, 2014 26.21 26.40 26.10 26.19 1,432,760 -0.07(-0.26%)
Feb 24, 2014 26.01 26.44 25.73 26.26 1,461,778 +0.53(+2.07%)
Feb 21, 2014 26.04 26.08 25.71 25.73 969,537 -0.20(-0.76%)
Feb 20, 2014 25.79 26.02 25.67 25.93 1,002,308 +0.17(+0.68%)
Feb 19, 2014 25.86 26.24 25.67 25.75 1,141,320 -0.18(-0.70%)
Feb 18, 2014 25.79 26.05 25.65 25.93 1,207,506 +0.18(+0.69%)
Feb 14, 2014 25.49 25.76 25.76 25.76 5,580,482 +0.29(+1.13%)
Feb 13, 2014 25.01 25.68 24.82 25.47 2,352,046 +0.43(+1.71%)
Feb 12, 2014 25.56 26.58 24.64 25.04 3,446,526 +0.75(+3.07%)
Feb 11, 2014 24.00 24.32 23.89 24.29 1,799,221 +0.38(+1.58%)
Feb 10, 2014 24.08 24.10 23.67 23.92 1,085,087 -0.16(-0.67%)
Feb 07, 2014 23.73 24.12 23.63 24.08 1,096,918 +0.53(+2.24%)
Feb 06, 2014 23.30 23.64 23.30 23.55 1,280,323 +0.38(+1.62%)
Feb 05, 2014 23.35 23.59 23.07 23.17 1,763,811 -0.28(-1.17%)
Feb 04, 2014 23.13 23.57 22.88 23.45 1,804,582 +0.42(+1.83%)
Feb 03, 2014 24.46 24.52 22.98 23.03 2,792,871 -1.43(-5.86%)
Jan 31, 2014 24.19 24.67 24.16 24.46 1,655,882 -0.12(-0.47%)
Jan 30, 2014 24.71 24.74 24.51 24.57 1,406,026 +0.01(+0.03%)
Jan 29, 2014 24.60 24.82 24.46 24.57 1,204,167 -0.11(-0.45%)
Jan 28, 2014 24.21 24.74 24.21 24.68 985,410 +0.41(+1.70%)
Jan 27, 2014 24.23 24.49 23.92 24.26 1,104,999 -0.02(-0.10%)
Jan 24, 2014 25.03 25.03 24.22 24.29 1,626,612 -0.96(-3.80%)
Jan 23, 2014 25.51 25.69 25.14 25.25 1,035,409 -0.44(-1.70%)
Jan 22, 2014 25.98 26.00 25.57 25.69 1,071,556 -0.25(-0.98%)
Jan 21, 2014 25.67 25.97 25.55 25.94 1,543,234 +0.30(+1.18%)
Jan 17, 2014 25.41 25.64 25.64 25.64 3,913,828 +0.24(+0.95%)
Jan 16, 2014 25.51 25.75 25.26 25.40 1,112,558 -0.09(-0.37%)
Jan 15, 2014 25.06 25.68 25.05 25.49 2,170,485 +0.50(+2.01%)
Jan 14, 2014 24.66 25.04 24.61 24.99 1,126,782 +0.55(+2.26%)
Jan 13, 2014 24.71 24.99 24.32 24.44 833,868 -0.39(-1.56%)
Jan 10, 2014 24.41 24.89 24.16 24.82 1,224,363 +0.42(+1.73%)
Jan 09, 2014 24.35 24.46 24.07 24.40 958,664 +0.24(+0.98%)
Jan 08, 2014 24.23 24.27 23.95 24.17 988,520 -0.02(-0.09%)
Jan 07, 2014 24.12 24.29 24.01 24.19 1,002,524 +0.18(+0.76%)
Jan 06, 2014 24.42 24.42 23.96 24.01 695,569 -0.33(-1.34%)
Jan 03, 2014 24.15 24.47 24.15 24.33 473,665 +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.