Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 23.91 24.60 23.26 24.34 52,476 +0.64(+2.70%)
Mar 28, 2014 23.48 24.33 23.48 23.70 27,008 +0.24(+1.02%)
Mar 27, 2014 23.90 24.27 23.33 23.46 34,752 -0.44(-1.84%)
Mar 26, 2014 24.71 24.71 23.90 23.90 63,219 -0.53(-2.17%)
Mar 25, 2014 24.50 24.80 24.20 24.43 43,995 +0.06(+0.25%)
Mar 24, 2014 24.64 24.66 23.52 24.37 43,874 -0.13(-0.53%)
Mar 21, 2014 23.83 24.60 23.73 24.50 97,740 +0.72(+3.03%)
Mar 20, 2014 22.40 23.85 22.40 23.78 62,430 +1.38(+6.16%)
Mar 19, 2014 22.61 22.85 22.23 22.40 53,852 -0.16(-0.71%)
Mar 18, 2014 22.48 22.74 22.00 22.56 81,747 +0.16(+0.71%)
Mar 17, 2014 22.99 23.13 22.33 22.40 66,066 -0.37(-1.62%)
Mar 14, 2014 23.19 23.79 22.65 22.77 48,132 -0.42(-1.81%)
Mar 13, 2014 24.61 24.61 23.06 23.19 67,933 -1.25(-5.11%)
Mar 12, 2014 24.17 24.85 24.13 24.44 45,279 +0.06(+0.25%)
Mar 11, 2014 25.01 25.05 24.30 24.38 39,774 -0.64(-2.56%)
Mar 10, 2014 25.45 25.45 24.92 25.02 59,270 -0.60(-2.34%)
Mar 07, 2014 26.38 26.60 25.31 25.62 43,792 -0.48(-1.84%)
Mar 06, 2014 27.08 27.08 26.04 26.10 36,022 -0.82(-3.05%)
Mar 05, 2014 26.86 27.27 26.20 26.92 51,796 -0.02(-0.07%)
Mar 04, 2014 26.20 27.71 25.76 26.94 91,112 +1.17(+4.54%)
Mar 03, 2014 26.26 26.26 25.50 25.77 25,622 -0.83(-3.12%)
Feb 28, 2014 26.95 27.12 26.36 26.60 44,020 -0.31(-1.15%)
Feb 27, 2014 26.27 26.92 26.27 26.91 23,673 +0.47(+1.78%)
Feb 26, 2014 26.11 26.55 25.80 26.44 17,656 +0.25(+0.95%)
Feb 25, 2014 26.82 26.96 25.97 26.19 16,614 -0.54(-2.02%)
Feb 24, 2014 26.61 27.03 26.49 26.73 30,915 +0.13(+0.49%)
Feb 21, 2014 28.43 28.51 26.49 26.60 95,043 -1.68(-5.94%)
Feb 20, 2014 27.23 28.46 26.74 28.28 32,811 +1.17(+4.32%)
Feb 19, 2014 27.18 27.45 26.90 27.11 31,649 -0.24(-0.88%)
Feb 18, 2014 27.30 27.46 27.18 27.35 44,081 +0.19(+0.70%)
Feb 14, 2014 27.44 27.16 27.16 27.16 28,600 -0.27(-0.98%)
Feb 13, 2014 26.09 27.68 26.09 27.43 30,621 +0.99(+3.74%)
Feb 12, 2014 26.45 26.67 26.17 26.44 25,450 +0.10(+0.38%)
Feb 11, 2014 25.93 26.72 25.82 26.34 42,607 +0.22(+0.84%)
Feb 10, 2014 26.30 26.30 25.63 26.12 29,980 -0.26(-0.99%)
Feb 07, 2014 25.60 26.45 25.21 26.38 38,575 +0.92(+3.61%)
Feb 06, 2014 25.62 26.12 25.43 25.46 57,955 +0.00(+0.00%)
Feb 05, 2014 25.63 25.70 24.58 25.46 71,554 -0.40(-1.55%)
Feb 04, 2014 26.26 26.31 25.68 25.86 50,131 -0.34(-1.30%)
Feb 03, 2014 27.37 30.12 25.91 26.20 73,469 -1.21(-4.41%)
Jan 31, 2014 28.24 28.78 26.95 27.41 118,622 -1.49(-5.16%)
Jan 30, 2014 29.40 29.40 27.44 28.90 78,108 -0.10(-0.34%)
Jan 29, 2014 30.25 30.52 28.52 29.00 82,002 +0.63(+2.22%)
Jan 28, 2014 28.56 28.56 28.00 28.37 57,749 -0.04(-0.14%)
Jan 27, 2014 28.70 29.25 27.84 28.41 39,792 -0.04(-0.14%)
Jan 24, 2014 29.50 30.18 28.18 28.45 41,024 -1.34(-4.50%)
Jan 23, 2014 29.66 30.10 29.49 29.79 40,460 -0.05(-0.17%)
Jan 22, 2014 30.07 30.07 29.71 29.84 36,416 -0.11(-0.37%)
Jan 21, 2014 29.87 30.09 29.44 29.95 28,575 +0.41(+1.39%)
Jan 17, 2014 29.87 29.54 29.54 29.54 34,100 -0.29(-0.97%)
Jan 16, 2014 29.68 30.14 29.65 29.83 24,390 +0.12(+0.40%)
Jan 15, 2014 29.61 30.12 29.58 29.71 31,754 +0.10(+0.34%)
Jan 14, 2014 29.37 30.25 29.10 29.61 47,054 +0.45(+1.54%)
Jan 13, 2014 29.87 30.41 28.68 29.16 83,584 -0.81(-2.70%)
Jan 10, 2014 29.80 29.98 29.58 29.97 25,128 +0.16(+0.54%)
Jan 09, 2014 29.88 29.88 29.33 29.81 27,277 +0.09(+0.30%)
Jan 08, 2014 29.32 29.83 29.10 29.72 60,790 +0.39(+1.33%)
Jan 07, 2014 29.50 29.91 29.04 29.33 25,626 -0.03(-0.10%)
Jan 06, 2014 29.50 29.69 29.13 29.36 28,470 -0.05(-0.17%)
Jan 03, 2014 29.04 29.84 29.04 29.41 29,295 +0.47(+1.62%)
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.