Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 23.80 24.37 23.69 24.12 58,934 +0.41(+1.75%)
Mar 28, 2014 24.02 24.48 23.61 23.70 56,281 -0.33(-1.38%)
Mar 27, 2014 23.61 24.08 23.32 24.04 59,237 +0.53(+2.24%)
Mar 26, 2014 24.52 24.54 22.94 23.51 81,545 -0.81(-3.34%)
Mar 25, 2014 23.93 24.69 23.93 24.32 56,049 +0.55(+2.32%)
Mar 24, 2014 24.09 24.09 23.42 23.77 75,768 -0.24(-1.01%)
Mar 21, 2014 23.69 24.10 23.48 24.01 113,644 +0.44(+1.86%)
Mar 20, 2014 23.52 24.00 23.35 23.57 60,104 +0.06(+0.28%)
Mar 19, 2014 23.44 23.70 23.24 23.51 58,611 -0.02(-0.07%)
Mar 18, 2014 23.05 23.54 23.01 23.52 73,499 +0.56(+2.44%)
Mar 17, 2014 22.99 23.52 22.78 22.96 50,065 +0.02(+0.11%)
Mar 14, 2014 22.66 23.49 22.45 22.94 100,354 +0.28(+1.22%)
Mar 13, 2014 22.73 22.99 22.19 22.66 73,930 -0.13(-0.57%)
Mar 12, 2014 22.40 22.93 21.92 22.79 67,397 +0.28(+1.26%)
Mar 11, 2014 23.13 23.41 22.11 22.51 97,280 -0.54(-2.32%)
Mar 10, 2014 23.48 23.51 22.88 23.05 53,365 -0.43(-1.83%)
Mar 07, 2014 23.95 24.20 23.15 23.48 57,120 -0.27(-1.13%)
Mar 06, 2014 23.99 24.28 23.54 23.74 63,128 -0.12(-0.51%)
Mar 05, 2014 24.12 24.12 23.52 23.86 73,116 -0.22(-0.91%)
Mar 04, 2014 23.28 24.34 22.98 24.08 97,001 +1.07(+4.65%)
Mar 03, 2014 23.00 23.39 22.87 23.01 54,041 -0.18(-0.77%)
Feb 28, 2014 23.19 23.62 23.08 23.19 79,247 +0.05(+0.21%)
Feb 27, 2014 23.05 23.20 22.70 23.14 67,214 +0.09(+0.39%)
Feb 26, 2014 23.12 23.38 22.81 23.05 62,789 +0.03(+0.14%)
Feb 25, 2014 22.86 23.70 22.85 23.02 67,251 +0.18(+0.78%)
Feb 24, 2014 22.90 23.06 22.33 22.84 71,607 -0.03(-0.14%)
Feb 21, 2014 23.27 23.52 22.77 22.88 75,749 -0.36(-1.54%)
Feb 20, 2014 22.46 23.32 22.46 23.23 72,933 +0.86(+3.84%)
Feb 19, 2014 22.85 23.15 22.32 22.37 86,856 -0.47(-2.06%)
Feb 18, 2014 22.66 22.92 22.28 22.84 62,578 +0.18(+0.79%)
Feb 14, 2014 22.75 22.66 22.66 22.66 64,104 -0.02(-0.07%)
Feb 13, 2014 22.15 22.75 22.11 22.68 60,565 +0.35(+1.56%)
Feb 12, 2014 22.34 22.37 22.00 22.33 65,165 +0.05(+0.22%)
Feb 11, 2014 21.95 22.40 21.90 22.28 77,948 +0.33(+1.52%)
Feb 10, 2014 22.23 22.24 21.67 21.95 139,931 -0.41(-1.81%)
Feb 07, 2014 22.92 22.96 22.23 22.36 81,503 -0.42(-1.85%)
Feb 06, 2014 22.22 23.06 22.20 22.78 86,062 +0.66(+2.97%)
Feb 05, 2014 22.80 22.80 21.99 22.12 110,271 -0.67(-2.95%)
Feb 04, 2014 22.14 22.96 21.67 22.79 146,635 +0.79(+3.58%)
Feb 03, 2014 23.04 23.04 21.52 22.01 199,852 -1.04(-4.51%)
Jan 31, 2014 23.64 23.77 23.03 23.05 82,716 -0.93(-3.89%)
Jan 30, 2014 24.38 24.48 23.66 23.98 187,294 -0.26(-1.07%)
Jan 29, 2014 24.32 24.69 24.12 24.24 156,443 -0.24(-0.99%)
Jan 28, 2014 23.24 24.62 23.22 24.48 231,606 +1.38(+5.97%)
Jan 27, 2014 23.13 23.43 22.94 23.10 198,151 +0.03(+0.14%)
Jan 24, 2014 24.21 24.21 22.47 23.07 239,576 -1.22(-5.01%)
Jan 23, 2014 24.31 24.42 24.05 24.29 123,314 -0.02(-0.10%)
Jan 22, 2014 24.34 24.40 24.25 24.31 142,525 -0.03(-0.13%)
Jan 21, 2014 24.50 24.53 24.21 24.34 193,310 +0.03(+0.13%)
Jan 17, 2014 24.36 24.31 24.31 24.31 113,785 -0.02(-0.10%)
Jan 16, 2014 24.78 24.84 24.23 24.34 219,134 -0.49(-1.96%)
Jan 15, 2014 24.77 24.99 24.71 24.82 207,902 +0.02(+0.10%)
Jan 14, 2014 24.51 24.81 24.44 24.80 181,946 +0.34(+1.39%)
Jan 13, 2014 24.50 24.90 24.25 24.46 377,970 +0.04(+0.17%)
Jan 10, 2014 24.36 24.50 24.21 24.42 287,000 +0.05(+0.20%)
Jan 09, 2014 24.18 24.44 24.12 24.37 233,115 +0.33(+1.38%)
Jan 08, 2014 23.22 24.04 23.19 24.04 132,051 +0.88(+3.78%)
Jan 07, 2014 22.68 23.36 22.37 23.16 194,370 +0.63(+2.81%)
Jan 06, 2014 22.31 22.53 21.86 22.53 224,736 +0.39(+1.76%)
Jan 03, 2014 22.17 22.27 21.94 22.14 208,805 -0.02(-0.07%)
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.