Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 24.34 24.70 24.28 24.62 6,368,455 -0.25(-1.01%)
Apr 29, 2014 24.39 24.93 24.39 24.87 9,436,173 +0.59(+2.44%)
Apr 28, 2014 24.43 24.48 24.00 24.28 5,377,621 +0.00(+0.02%)
Apr 25, 2014 24.34 24.39 24.16 24.28 4,446,757 -0.13(-0.52%)
Apr 24, 2014 24.70 24.70 24.28 24.40 5,280,384 -0.21(-0.86%)
Apr 23, 2014 24.65 24.69 24.51 24.61 3,739,742 -0.03(-0.13%)
Apr 22, 2014 24.59 24.75 24.46 24.65 4,152,063 +0.04(+0.14%)
Apr 21, 2014 24.59 24.72 24.54 24.61 2,922,000 -0.14(-0.57%)
Apr 17, 2014 24.54 24.75 24.75 24.75 3,970,756 +0.17(+0.70%)
Apr 16, 2014 24.39 24.59 24.34 24.58 4,103,397 +0.38(+1.59%)
Apr 15, 2014 24.06 24.26 23.90 24.19 3,663,483 +0.17(+0.72%)
Apr 14, 2014 24.14 24.26 23.79 24.02 8,658,635 +0.14(+0.59%)
Apr 11, 2014 24.11 24.37 23.86 23.88 7,791,381 -0.37(-1.51%)
Apr 10, 2014 24.75 24.88 24.25 24.25 6,287,669 -0.48(-1.95%)
Apr 09, 2014 24.59 24.76 24.37 24.73 4,404,019 +0.25(+1.03%)
Apr 08, 2014 24.14 24.54 24.02 24.48 4,765,238 +0.25(+1.02%)
Apr 07, 2014 24.82 24.84 24.23 24.23 4,592,573 -0.61(-2.47%)
Apr 04, 2014 25.27 25.31 24.82 24.84 3,411,070 -0.29(-1.16%)
Apr 03, 2014 25.04 25.20 24.96 25.13 3,334,434 +0.22(+0.88%)
Apr 02, 2014 24.75 25.06 24.70 24.91 3,342,241 +0.05(+0.22%)
Apr 01, 2014 24.92 24.98 24.74 24.86 4,267,508 +0.11(+0.44%)
Mar 31, 2014 24.76 24.82 24.65 24.75 4,501,571 +0.15(+0.61%)
Mar 28, 2014 24.52 24.79 24.48 24.60 3,146,105 +0.15(+0.63%)
Mar 27, 2014 24.60 24.62 24.38 24.45 3,981,969 -0.17(-0.70%)
Mar 26, 2014 24.88 24.90 24.61 24.62 5,054,814 -0.09(-0.37%)
Mar 25, 2014 24.76 24.89 24.67 24.71 4,720,877 +0.10(+0.40%)
Mar 24, 2014 24.82 24.92 24.61 24.61 5,583,212 -0.11(-0.46%)
Mar 21, 2014 24.87 24.94 24.70 24.72 14,759,276 -0.09(-0.36%)
Mar 20, 2014 24.82 24.99 24.71 24.81 7,350,015 -0.06(-0.24%)
Mar 19, 2014 25.26 25.30 24.73 24.87 5,477,638 -0.37(-1.48%)
Mar 18, 2014 25.13 25.35 25.12 25.25 2,802,985 +0.19(+0.77%)
Mar 17, 2014 25.30 25.36 24.99 25.05 4,493,299 -0.11(-0.45%)
Mar 14, 2014 25.15 25.36 25.09 25.17 3,013,900 -0.03(-0.11%)
Mar 13, 2014 25.55 25.60 25.13 25.20 3,891,746 -0.28(-1.09%)
Mar 12, 2014 25.36 25.54 25.32 25.47 2,564,102 -0.02(-0.09%)
Mar 11, 2014 25.78 25.78 25.41 25.50 3,845,430 -0.23(-0.90%)
Mar 10, 2014 25.76 25.86 25.60 25.73 2,786,707 -0.03(-0.11%)
Mar 07, 2014 25.74 25.91 25.63 25.76 3,478,515 +0.15(+0.60%)
Mar 06, 2014 25.56 25.76 25.55 25.60 3,453,798 +0.08(+0.32%)
Mar 05, 2014 25.51 25.55 25.36 25.52 3,608,950 -0.05(-0.18%)
Mar 04, 2014 25.35 25.63 25.30 25.57 5,446,653 +0.44(+1.73%)
Mar 03, 2014 24.88 25.24 24.73 25.13 5,398,379 -0.02(-0.09%)
Feb 28, 2014 24.89 25.31 24.88 25.16 6,456,778 +0.27(+1.10%)
Feb 27, 2014 24.54 24.89 24.53 24.88 3,898,389 +0.31(+1.25%)
Feb 26, 2014 24.65 24.73 24.50 24.57 3,771,021 +0.03(+0.13%)
Feb 25, 2014 24.47 24.67 24.40 24.54 4,896,114 +0.09(+0.35%)
Feb 24, 2014 24.53 24.65 24.45 24.46 4,780,018 -0.01(-0.03%)
Feb 21, 2014 24.72 24.73 24.39 24.46 6,042,906 -0.24(-0.95%)
Feb 20, 2014 24.56 24.76 24.47 24.70 3,889,950 +0.19(+0.77%)
Feb 19, 2014 24.63 24.99 24.50 24.51 4,039,337 -0.23(-0.94%)
Feb 18, 2014 24.77 24.79 24.67 24.74 3,539,923 -0.04(-0.16%)
Feb 14, 2014 24.60 24.78 24.78 24.78 3,768,753 +0.13(+0.54%)
Feb 13, 2014 24.41 24.66 24.34 24.65 3,320,199 +0.02(+0.06%)
Feb 12, 2014 24.47 24.71 24.46 24.63 4,121,427 +0.28(+1.14%)
Feb 11, 2014 24.36 24.44 24.11 24.36 6,021,075 -0.01(-0.03%)
Feb 10, 2014 24.39 24.59 24.25 24.36 4,802,075 -0.10(-0.40%)
Feb 07, 2014 24.11 24.50 23.99 24.46 5,970,978 +0.37(+1.54%)
Feb 06, 2014 24.04 24.20 23.95 24.09 5,565,899 -0.01(-0.05%)
Feb 05, 2014 24.16 24.32 23.59 24.10 6,960,016 +0.11(+0.47%)
Feb 04, 2014 23.80 24.05 23.73 23.99 6,242,755 +0.29(+1.24%)
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.