Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.57 21.97 21.57 21.88 1,822,179 +0.39(+1.81%)
Mar 28, 2014 21.69 21.69 21.37 21.50 971,977 -0.10(-0.44%)
Mar 27, 2014 21.32 21.64 21.27 21.59 1,073,882 +0.27(+1.28%)
Mar 26, 2014 21.43 21.56 21.30 21.32 1,018,327 -0.10(-0.45%)
Mar 25, 2014 21.58 21.69 21.39 21.41 946,313 -0.11(-0.49%)
Mar 24, 2014 21.41 21.63 21.31 21.52 877,386 +0.16(+0.76%)
Mar 21, 2014 21.44 21.60 21.29 21.36 2,112,181 -0.01(-0.07%)
Mar 20, 2014 21.47 21.50 21.32 21.37 575,861 -0.11(-0.51%)
Mar 19, 2014 21.64 21.72 21.40 21.48 935,186 -0.14(-0.67%)
Mar 18, 2014 21.58 21.83 21.53 21.63 965,333 +0.07(+0.33%)
Mar 17, 2014 21.54 21.70 21.48 21.55 907,940 +0.05(+0.25%)
Mar 14, 2014 21.36 21.62 21.25 21.50 784,256 +0.10(+0.45%)
Mar 13, 2014 21.19 21.45 21.16 21.40 1,002,510 +0.28(+1.34%)
Mar 12, 2014 21.05 21.17 21.02 21.12 1,457,637 +0.00(+0.01%)
Mar 11, 2014 21.29 21.36 21.07 21.12 1,055,547 -0.18(-0.83%)
Mar 10, 2014 21.22 21.30 21.18 21.30 1,081,313 +0.05(+0.25%)
Mar 07, 2014 21.22 21.28 21.03 21.24 1,099,178 +0.06(+0.29%)
Mar 06, 2014 21.31 21.34 21.08 21.18 1,141,015 -0.10(-0.49%)
Mar 05, 2014 21.30 21.34 21.14 21.29 1,012,739 -0.01(-0.05%)
Mar 04, 2014 21.32 21.44 21.23 21.30 1,399,735 +0.18(+0.84%)
Mar 03, 2014 21.20 21.24 21.06 21.12 1,029,999 -0.19(-0.87%)
Feb 28, 2014 21.18 21.41 21.15 21.31 1,103,555 +0.16(+0.74%)
Feb 27, 2014 21.05 21.21 21.00 21.15 1,139,446 +0.05(+0.23%)
Feb 26, 2014 21.17 21.30 21.02 21.10 1,258,830 -0.01(-0.07%)
Feb 25, 2014 21.01 21.15 20.94 21.12 1,222,138 +0.10(+0.50%)
Feb 24, 2014 20.94 21.20 20.92 21.01 1,458,831 +0.10(+0.46%)
Feb 21, 2014 20.99 21.02 20.88 20.92 588,184 -0.04(-0.18%)
Feb 20, 2014 20.83 21.01 20.83 20.95 1,249,635 +0.10(+0.48%)
Feb 19, 2014 20.98 21.09 20.85 20.85 1,646,798 -0.20(-0.95%)
Feb 18, 2014 20.84 21.08 20.77 21.05 1,943,257 +0.24(+1.14%)
Feb 14, 2014 20.74 20.82 20.82 20.82 1,953,210 -0.00(-0.02%)
Feb 13, 2014 20.57 20.84 20.56 20.82 1,236,225 +0.21(+1.04%)
Feb 12, 2014 20.48 20.69 20.39 20.61 1,347,646 +0.10(+0.51%)
Feb 11, 2014 20.35 20.61 20.27 20.50 1,178,883 +0.19(+0.94%)
Feb 10, 2014 20.26 20.43 20.12 20.31 2,155,713 -0.01(-0.05%)
Feb 07, 2014 20.00 20.33 19.95 20.32 1,428,692 +0.41(+2.03%)
Feb 06, 2014 19.95 20.05 19.84 19.91 1,318,750 -0.04(-0.21%)
Feb 05, 2014 19.83 20.02 19.74 19.96 1,995,421 +0.13(+0.65%)
Feb 04, 2014 20.24 20.64 19.83 19.83 2,073,778 -0.27(-1.35%)
Feb 03, 2014 20.67 20.69 19.90 20.10 3,707,786 -0.59(-2.83%)
Jan 31, 2014 20.26 20.82 20.20 20.69 2,725,964 +0.48(+2.38%)
Jan 30, 2014 20.00 20.25 19.92 20.20 882,955 +0.30(+1.51%)
Jan 29, 2014 19.74 20.03 19.74 19.90 2,194,085 -0.02(-0.12%)
Jan 28, 2014 19.82 19.93 19.72 19.93 979,216 +0.13(+0.67%)
Jan 27, 2014 19.95 20.03 19.79 19.79 1,543,831 -0.12(-0.60%)
Jan 24, 2014 19.96 20.09 19.84 19.91 1,242,566 -0.11(-0.55%)
Jan 23, 2014 20.11 20.16 19.87 20.02 1,469,069 -0.15(-0.73%)
Jan 22, 2014 20.06 20.19 20.03 20.17 1,054,624 +0.18(+0.88%)
Jan 21, 2014 20.02 20.03 19.88 20.00 1,037,565 +0.11(+0.58%)
Jan 17, 2014 20.03 19.88 19.88 19.88 2,330,764 -0.15(-0.74%)
Jan 16, 2014 19.80 20.09 19.79 20.03 1,484,740 +0.24(+1.23%)
Jan 15, 2014 19.74 19.84 19.61 19.79 871,326 +0.04(+0.22%)
Jan 14, 2014 19.63 19.85 19.58 19.74 605,883 +0.14(+0.71%)
Jan 13, 2014 19.81 19.85 19.56 19.60 1,079,526 -0.20(-0.99%)
Jan 10, 2014 19.60 19.92 19.59 19.80 1,184,436 +0.26(+1.32%)
Jan 09, 2014 19.52 19.64 19.40 19.54 1,006,339 +0.10(+0.49%)
Jan 08, 2014 19.63 19.63 19.31 19.45 1,361,177 -0.19(-0.95%)
Jan 07, 2014 19.31 19.68 19.28 19.63 1,072,319 +0.33(+1.70%)
Jan 06, 2014 19.42 19.47 19.27 19.30 1,756,956 -0.07(-0.34%)
Jan 03, 2014 19.37 19.51 19.18 19.37 1,509,436 +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.