Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 24.01 24.10 23.84 23.98 329,142 -0.03(-0.15%)
Mar 28, 2014 24.10 24.18 23.98 24.01 209,944 +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 24.83 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%)
Feb 03, 2014 22.74 22.82 22.44 22.53 349,508 -0.21(-0.92%)
Jan 31, 2014 22.74 22.97 22.72 22.74 287,783 -0.13(-0.57%)
Jan 30, 2014 22.97 23.02 22.86 22.87 779,020 +0.15(+0.66%)
Jan 29, 2014 22.50 22.81 22.48 22.72 338,368 +0.02(+0.09%)
Jan 28, 2014 22.61 22.78 22.61 22.70 355,654 +0.37(+1.66%)
Jan 27, 2014 22.57 22.62 22.19 22.33 3,142,373 -0.29(-1.28%)
Jan 24, 2014 22.77 22.78 22.46 22.62 720,574 -0.10(-0.44%)
Jan 23, 2014 22.71 22.86 22.64 22.72 533,977 +0.08(+0.35%)
Jan 22, 2014 22.38 22.64 22.36 22.64 407,452 +0.40(+1.80%)
Jan 21, 2014 22.21 22.26 22.06 22.24 253,278 +0.25(+1.14%)
Jan 17, 2014 22.14 21.99 21.99 21.99 236,000 +0.00(+0.00%)
Jan 16, 2014 22.01 22.03 21.90 21.99 135,594 -0.08(-0.36%)
Jan 15, 2014 21.57 22.14 21.57 22.07 431,870 +0.50(+2.32%)
Jan 14, 2014 21.55 21.71 21.49 21.57 239,760 +0.16(+0.75%)
Jan 13, 2014 21.53 21.57 21.36 21.41 401,551 -0.27(-1.25%)
Jan 10, 2014 21.62 21.74 21.50 21.68 417,822 +0.08(+0.37%)
Jan 09, 2014 21.67 21.67 21.30 21.60 424,046 -0.03(-0.14%)
Jan 08, 2014 21.89 21.92 21.56 21.63 726,384 -0.32(-1.46%)
Jan 07, 2014 21.85 22.02 21.83 21.95 332,900 +0.03(+0.14%)
Jan 06, 2014 21.92 21.98 21.78 21.92 469,308 -0.08(-0.36%)
Jan 03, 2014 22.26 22.27 21.92 22.00 296,510 -0.33(-1.48%)
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.