Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 23.76 23.83 23.70 23.83 129,043 -0.28(-1.16%)
Apr 29, 2014 24.37 24.42 24.10 24.11 522,349 +0.00(+0.00%)
Apr 28, 2014 24.13 24.13 23.95 24.11 324,364 +0.10(+0.42%)
Apr 25, 2014 24.01 24.09 23.98 24.01 221,230 -0.33(-1.36%)
Apr 24, 2014 24.39 24.45 24.30 24.34 202,128 +0.10(+0.41%)
Apr 23, 2014 24.33 24.37 24.19 24.24 250,923 -0.04(-0.16%)
Apr 22, 2014 24.45 24.47 24.25 24.28 329,691 -0.47(-1.92%)
Apr 21, 2014 24.71 24.83 24.70 24.75 223,826 -0.02(-0.06%)
Apr 17, 2014 24.66 24.77 24.77 24.77 98,800 +0.13(+0.53%)
Apr 16, 2014 24.84 24.86 24.48 24.64 260,955 +0.08(+0.33%)
Apr 15, 2014 24.58 24.67 24.53 24.56 383,592 +0.00(+0.00%)
Apr 14, 2014 24.54 24.70 24.52 24.56 291,464 +0.12(+0.49%)
Apr 11, 2014 24.44 24.68 24.42 24.44 73,963 -0.01(-0.04%)
Apr 10, 2014 24.47 24.53 24.40 24.45 54,792 -0.02(-0.08%)
Apr 09, 2014 24.28 24.55 24.22 24.47 378,547 +0.25(+1.03%)
Apr 08, 2014 23.91 24.29 23.84 24.22 377,300 +0.44(+1.85%)
Apr 07, 2014 23.75 23.94 23.60 23.78 157,567 -0.11(-0.46%)
Apr 04, 2014 23.95 24.03 23.87 23.89 293,988 +0.18(+0.76%)
Apr 03, 2014 23.49 23.74 23.47 23.71 212,514 +0.23(+1.00%)
Apr 02, 2014 23.47 23.57 23.36 23.48 649,052 -0.01(-0.06%)
Apr 01, 2014 23.89 23.92 23.47 23.49 1,706,191 -0.49(-2.04%)
Mar 31, 2014 24.01 24.10 23.84 23.98 329,142 -0.04(-0.15%)
Mar 28, 2014 24.10 24.18 23.98 24.02 209,944 +0.07(+0.31%)
Mar 27, 2014 23.95 24.04 23.92 23.94 249,337 +0.27(+1.14%)
Mar 26, 2014 23.57 23.73 23.48 23.67 389,655 +0.25(+1.07%)
Mar 25, 2014 23.58 23.66 23.32 23.42 273,575 -0.02(-0.09%)
Mar 24, 2014 23.67 23.67 23.42 23.44 361,214 -0.05(-0.21%)
Mar 21, 2014 23.43 23.68 23.41 23.49 339,985 +0.18(+0.77%)
Mar 20, 2014 23.31 23.47 23.15 23.31 135,907 -0.07(-0.30%)
Mar 19, 2014 23.33 23.41 23.20 23.38 60,992 +0.08(+0.34%)
Mar 18, 2014 23.06 23.35 23.04 23.30 174,112 +0.30(+1.30%)
Mar 17, 2014 23.13 23.20 22.88 23.00 269,752 -0.29(-1.25%)
Mar 14, 2014 23.23 23.36 23.14 23.29 49,076 +0.15(+0.65%)
Mar 13, 2014 23.07 23.14 23.00 23.14 65,317 +0.02(+0.09%)
Mar 12, 2014 23.10 23.28 22.94 23.12 299,383 -0.36(-1.53%)
Mar 11, 2014 23.74 23.79 23.43 23.48 332,213 -0.31(-1.30%)
Mar 10, 2014 23.74 23.96 23.74 23.79 345,327 -0.39(-1.61%)
Mar 07, 2014 24.10 24.25 24.07 24.18 199,965 +0.16(+0.67%)
Mar 06, 2014 23.72 24.05 23.58 24.02 582,080 +0.22(+0.92%)
Mar 05, 2014 24.29 24.32 23.78 23.80 209,804 -0.56(-2.30%)
Mar 04, 2014 24.46 24.48 24.30 24.36 183,232 -0.35(-1.42%)
Mar 03, 2014 24.59 24.84 24.56 24.71 1,037,832 +0.58(+2.40%)
Feb 28, 2014 24.02 24.25 23.99 24.13 328,803 +0.06(+0.25%)
Feb 27, 2014 24.04 24.15 23.98 24.07 107,978 -0.05(-0.21%)
Feb 26, 2014 24.11 24.23 24.05 24.12 134,323 +0.11(+0.46%)
Feb 25, 2014 23.94 24.04 23.79 24.01 117,320 -0.14(-0.58%)
Feb 24, 2014 24.10 24.37 24.09 24.15 249,696 +0.06(+0.25%)
Feb 21, 2014 24.14 24.19 23.94 24.09 359,652 -0.12(-0.50%)
Feb 20, 2014 24.21 24.26 24.11 24.21 385,913 -0.02(-0.08%)
Feb 19, 2014 24.09 24.33 24.04 24.23 476,334 +0.16(+0.66%)
Feb 18, 2014 23.81 24.13 23.75 24.07 475,474 +0.56(+2.38%)
Feb 14, 2014 23.39 23.51 23.51 23.51 135,800 +0.00(+0.00%)
Feb 13, 2014 23.39 23.56 23.39 23.51 294,658 +0.05(+0.21%)
Feb 12, 2014 23.64 23.72 23.42 23.46 283,819 +0.11(+0.47%)
Feb 11, 2014 23.32 23.44 23.28 23.35 234,568 -0.01(-0.04%)
Feb 10, 2014 23.37 23.50 23.31 23.36 116,984 -0.02(-0.09%)
Feb 07, 2014 22.92 23.41 22.89 23.38 268,435 +0.54(+2.36%)
Feb 06, 2014 23.00 23.03 22.75 22.84 213,659 +0.17(+0.75%)
Feb 05, 2014 22.79 22.86 22.59 22.67 185,207 -0.03(-0.13%)
Feb 04, 2014 22.67 22.79 22.63 22.70 220,017 +0.17(+0.75%)
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.