Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 22.50 23.04 22.40 22.80 62,331 +0.39(+1.75%)
Mar 28, 2014 22.71 23.15 22.32 22.41 59,525 -0.31(-1.38%)
Mar 27, 2014 22.32 22.77 22.05 22.73 62,651 +0.50(+2.24%)
Mar 26, 2014 23.19 23.20 21.69 22.23 86,245 -0.77(-3.34%)
Mar 25, 2014 22.63 23.34 22.63 22.99 59,280 +0.52(+2.32%)
Mar 24, 2014 22.78 22.78 22.14 22.47 80,136 -0.23(-1.01%)
Mar 21, 2014 22.40 22.79 22.20 22.70 120,195 +0.41(+1.86%)
Mar 20, 2014 22.24 22.69 22.07 22.29 63,568 +0.06(+0.28%)
Mar 19, 2014 22.17 22.41 21.97 22.23 61,989 -0.02(-0.07%)
Mar 18, 2014 21.80 22.26 21.76 22.24 77,735 +0.53(+2.44%)
Mar 17, 2014 21.74 22.24 21.54 21.71 52,951 +0.02(+0.11%)
Mar 14, 2014 21.42 22.21 21.22 21.69 106,138 +0.26(+1.22%)
Mar 13, 2014 21.49 21.74 20.98 21.43 78,192 -0.12(-0.57%)
Mar 12, 2014 21.18 21.68 20.72 21.55 71,281 +0.27(+1.26%)
Mar 11, 2014 21.87 22.13 20.91 21.28 102,888 -0.51(-2.32%)
Mar 10, 2014 22.20 22.23 21.63 21.79 56,441 -0.41(-1.83%)
Mar 07, 2014 22.65 22.88 21.89 22.20 60,413 -0.25(-1.13%)
Mar 06, 2014 22.69 22.96 22.26 22.45 66,766 -0.11(-0.51%)
Mar 05, 2014 22.80 22.80 22.23 22.56 77,330 -0.21(-0.91%)
Mar 04, 2014 22.01 23.01 21.73 22.77 102,592 +1.01(+4.65%)
Mar 03, 2014 21.74 22.12 21.62 21.76 57,156 -0.17(-0.77%)
Feb 28, 2014 21.93 22.33 21.82 21.93 83,815 +0.05(+0.21%)
Feb 27, 2014 21.80 21.94 21.46 21.88 71,088 +0.08(+0.39%)
Feb 26, 2014 21.86 22.10 21.57 21.80 66,408 +0.03(+0.14%)
Feb 25, 2014 21.61 22.41 21.61 21.77 71,127 +0.17(+0.78%)
Feb 24, 2014 21.65 21.80 21.11 21.60 75,734 -0.03(-0.14%)
Feb 21, 2014 22.00 22.24 21.53 21.63 80,115 -0.34(-1.54%)
Feb 20, 2014 21.24 22.05 21.24 21.97 77,137 +0.81(+3.84%)
Feb 19, 2014 21.61 21.89 21.10 21.15 91,862 -0.44(-2.06%)
Feb 18, 2014 21.43 21.67 21.07 21.60 66,185 +0.17(+0.79%)
Feb 14, 2014 21.51 21.43 21.43 21.43 67,799 -0.02(-0.07%)
Feb 13, 2014 20.95 21.51 20.91 21.44 64,056 +0.33(+1.56%)
Feb 12, 2014 21.12 21.15 20.80 21.11 68,921 +0.05(+0.22%)
Feb 11, 2014 20.75 21.18 20.71 21.07 82,441 +0.31(+1.52%)
Feb 10, 2014 21.02 21.03 20.49 20.75 147,996 -0.38(-1.81%)
Feb 07, 2014 21.67 21.71 21.02 21.14 86,201 -0.40(-1.85%)
Feb 06, 2014 21.01 21.80 20.99 21.54 91,023 +0.62(+2.97%)
Feb 05, 2014 21.56 21.56 20.79 20.92 116,627 -0.64(-2.95%)
Feb 04, 2014 20.93 21.71 20.49 21.55 155,087 +0.74(+3.58%)
Feb 03, 2014 21.78 21.78 20.35 20.81 211,372 -0.98(-4.51%)
Jan 31, 2014 22.35 22.47 21.77 21.79 87,484 -0.88(-3.89%)
Jan 30, 2014 23.06 23.14 22.37 22.67 198,090 -0.25(-1.07%)
Jan 29, 2014 22.99 23.35 22.80 22.92 165,460 -0.23(-0.99%)
Jan 28, 2014 21.97 23.28 21.95 23.15 244,956 +1.30(+5.97%)
Jan 27, 2014 21.87 22.16 21.69 21.84 209,572 +0.03(+0.14%)
Jan 24, 2014 22.89 22.89 21.25 21.81 253,385 -1.15(-5.01%)
Jan 23, 2014 22.99 23.09 22.74 22.96 130,422 -0.02(-0.10%)
Jan 22, 2014 23.02 23.07 22.93 22.99 150,740 -0.03(-0.13%)
Jan 21, 2014 23.16 23.19 22.89 23.02 204,452 +0.03(+0.13%)
Jan 17, 2014 23.03 22.99 22.99 22.99 120,343 -0.02(-0.10%)
Jan 16, 2014 23.43 23.48 22.91 23.01 231,765 -0.46(-1.96%)
Jan 15, 2014 23.42 23.63 23.36 23.47 219,886 +0.02(+0.10%)
Jan 14, 2014 23.17 23.46 23.11 23.45 192,433 +0.32(+1.39%)
Jan 13, 2014 23.16 23.55 22.93 23.12 399,756 +0.04(+0.17%)
Jan 10, 2014 23.03 23.16 22.89 23.09 303,542 +0.05(+0.20%)
Jan 09, 2014 22.86 23.11 22.80 23.04 246,552 +0.31(+1.38%)
Jan 08, 2014 21.96 22.73 21.93 22.73 139,662 +0.83(+3.78%)
Jan 07, 2014 21.44 22.09 21.15 21.90 205,574 +0.60(+2.81%)
Jan 06, 2014 21.09 21.31 20.67 21.30 237,690 +0.37(+1.76%)
Jan 03, 2014 20.96 21.06 20.75 20.93 220,840 -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.