Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.55 21.95 21.55 21.87 1,823,250 +0.39(+1.81%)
Mar 28, 2014 21.68 21.68 21.36 21.48 972,549 -0.10(-0.44%)
Mar 27, 2014 21.31 21.63 21.25 21.58 1,074,513 +0.27(+1.28%)
Mar 26, 2014 21.42 21.55 21.29 21.31 1,018,925 -0.10(-0.45%)
Mar 25, 2014 21.56 21.67 21.38 21.40 946,870 -0.11(-0.49%)
Mar 24, 2014 21.40 21.62 21.30 21.51 877,902 +0.16(+0.76%)
Mar 21, 2014 21.43 21.58 21.28 21.34 2,113,423 -0.01(-0.07%)
Mar 20, 2014 21.46 21.48 21.31 21.36 576,200 -0.11(-0.51%)
Mar 19, 2014 21.63 21.70 21.39 21.47 935,736 -0.14(-0.67%)
Mar 18, 2014 21.57 21.81 21.52 21.61 965,901 +0.07(+0.33%)
Mar 17, 2014 21.53 21.69 21.47 21.54 908,474 +0.05(+0.25%)
Mar 14, 2014 21.35 21.60 21.23 21.49 784,718 +0.10(+0.45%)
Mar 13, 2014 21.18 21.44 21.14 21.39 1,003,100 +0.28(+1.34%)
Mar 12, 2014 21.04 21.16 21.00 21.11 1,458,494 +0.00(+0.01%)
Mar 11, 2014 21.27 21.35 21.06 21.11 1,056,168 -0.18(-0.83%)
Mar 10, 2014 21.21 21.29 21.16 21.28 1,081,949 +0.05(+0.25%)
Mar 07, 2014 21.20 21.27 21.02 21.23 1,099,824 +0.06(+0.29%)
Mar 06, 2014 21.29 21.33 21.07 21.17 1,141,686 -0.10(-0.49%)
Mar 05, 2014 21.28 21.33 21.13 21.27 1,013,334 -0.01(-0.05%)
Mar 04, 2014 21.30 21.43 21.22 21.28 1,400,559 +0.18(+0.84%)
Mar 03, 2014 21.19 21.23 21.05 21.11 1,030,605 -0.19(-0.87%)
Feb 28, 2014 21.17 21.39 21.14 21.29 1,104,204 +0.16(+0.74%)
Feb 27, 2014 21.04 21.19 20.98 21.14 1,140,116 +0.05(+0.23%)
Feb 26, 2014 21.16 21.28 21.01 21.09 1,259,571 -0.01(-0.07%)
Feb 25, 2014 20.99 21.14 20.93 21.10 1,222,857 +0.10(+0.50%)
Feb 24, 2014 20.93 21.19 20.90 21.00 1,459,689 +0.10(+0.46%)
Feb 21, 2014 20.98 21.01 20.87 20.90 588,530 -0.04(-0.18%)
Feb 20, 2014 20.82 21.00 20.82 20.94 1,250,370 +0.10(+0.48%)
Feb 19, 2014 20.97 21.08 20.84 20.84 1,647,767 -0.20(-0.95%)
Feb 18, 2014 20.83 21.06 20.76 21.04 1,944,400 +0.24(+1.15%)
Feb 14, 2014 20.73 20.80 20.80 20.80 1,954,359 -0.00(-0.02%)
Feb 13, 2014 20.56 20.83 20.55 20.81 1,236,952 +0.21(+1.04%)
Feb 12, 2014 20.46 20.67 20.38 20.59 1,348,438 +0.10(+0.51%)
Feb 11, 2014 20.34 20.59 20.26 20.49 1,179,577 +0.19(+0.94%)
Feb 10, 2014 20.25 20.42 20.11 20.30 2,156,981 -0.01(-0.05%)
Feb 07, 2014 19.98 20.32 19.94 20.31 1,429,532 +0.41(+2.03%)
Feb 06, 2014 19.94 20.04 19.83 19.90 1,319,526 -0.04(-0.22%)
Feb 05, 2014 19.82 20.01 19.73 19.95 1,996,594 +0.13(+0.65%)
Feb 04, 2014 20.23 20.63 19.82 19.82 2,074,997 -0.27(-1.35%)
Feb 03, 2014 20.66 20.68 19.89 20.09 3,709,966 -0.59(-2.83%)
Jan 31, 2014 20.25 20.80 20.19 20.67 2,727,567 +0.48(+2.38%)
Jan 30, 2014 19.99 20.24 19.91 20.19 883,474 +0.30(+1.51%)
Jan 29, 2014 19.73 20.02 19.73 19.89 2,195,376 -0.02(-0.12%)
Jan 28, 2014 19.81 19.92 19.71 19.92 979,792 +0.13(+0.67%)
Jan 27, 2014 19.94 20.02 19.78 19.78 1,544,739 -0.12(-0.60%)
Jan 24, 2014 19.95 20.07 19.83 19.90 1,243,297 -0.11(-0.55%)
Jan 23, 2014 20.10 20.15 19.85 20.01 1,469,933 -0.15(-0.73%)
Jan 22, 2014 20.05 20.18 20.02 20.16 1,055,244 +0.18(+0.88%)
Jan 21, 2014 20.01 20.02 19.87 19.98 1,038,175 +0.11(+0.58%)
Jan 17, 2014 20.02 19.87 19.87 19.87 2,332,134 -0.15(-0.74%)
Jan 16, 2014 19.79 20.08 19.78 20.02 1,485,613 +0.24(+1.23%)
Jan 15, 2014 19.73 19.83 19.60 19.77 871,839 +0.04(+0.22%)
Jan 14, 2014 19.62 19.84 19.56 19.73 606,239 +0.14(+0.71%)
Jan 13, 2014 19.80 19.84 19.54 19.59 1,080,161 -0.20(-0.99%)
Jan 10, 2014 19.59 19.91 19.58 19.79 1,185,132 +0.26(+1.32%)
Jan 09, 2014 19.51 19.63 19.39 19.53 1,006,931 +0.10(+0.49%)
Jan 08, 2014 19.62 19.62 19.30 19.44 1,361,977 -0.19(-0.95%)
Jan 07, 2014 19.30 19.66 19.27 19.62 1,072,950 +0.33(+1.70%)
Jan 06, 2014 19.41 19.46 19.25 19.29 1,757,989 -0.07(-0.34%)
Jan 03, 2014 19.35 19.50 19.17 19.36 1,510,323 +0.02(+0.12%)
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.