Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 24.73 24.90 24.32 24.52 1,206,611 +0.04(+0.15%)
Mar 28, 2014 24.00 25.35 23.94 24.49 2,683,497 +0.52(+2.15%)
Mar 27, 2014 24.79 24.89 23.76 23.97 1,971,670 -0.81(-3.27%)
Mar 26, 2014 24.92 25.12 24.42 24.78 1,012,739 +0.07(+0.27%)
Mar 25, 2014 25.62 25.86 24.63 24.71 1,226,135 -0.73(-2.88%)
Mar 24, 2014 25.62 25.78 25.04 25.45 638,493 +0.00(+0.00%)
Mar 21, 2014 25.71 25.97 25.39 25.45 729,371 -0.06(-0.25%)
Mar 20, 2014 25.01 25.58 25.01 25.51 773,772 +0.40(+1.59%)
Mar 19, 2014 25.08 25.31 24.84 25.11 744,895 +0.02(+0.07%)
Mar 18, 2014 24.42 25.15 24.32 25.09 804,927 +0.60(+2.44%)
Mar 17, 2014 24.28 24.64 24.07 24.50 451,661 +0.35(+1.46%)
Mar 14, 2014 23.96 24.49 23.66 24.14 939,743 -0.09(-0.37%)
Mar 13, 2014 25.07 25.11 24.06 24.23 1,189,065 -0.14(-0.59%)
Mar 12, 2014 24.76 24.86 24.25 24.38 838,309 -0.50(-2.00%)
Mar 11, 2014 25.00 25.14 24.72 24.88 513,879 -0.16(-0.65%)
Mar 10, 2014 25.12 25.22 24.71 25.04 664,054 -0.08(-0.32%)
Mar 07, 2014 25.23 25.81 24.84 25.12 1,612,949 +0.22(+0.87%)
Mar 06, 2014 24.76 25.07 24.41 24.90 530,006 +0.14(+0.58%)
Mar 05, 2014 24.64 24.76 24.42 24.76 338,922 +0.08(+0.31%)
Mar 04, 2014 24.56 24.86 24.44 24.68 767,844 +0.38(+1.55%)
Mar 03, 2014 23.92 24.55 23.90 24.31 444,535 -0.15(-0.63%)
Feb 28, 2014 24.46 24.58 24.17 24.46 682,038 +0.05(+0.22%)
Feb 27, 2014 24.07 24.68 23.96 24.41 843,032 +0.31(+1.28%)
Feb 26, 2014 23.37 24.18 23.22 24.10 787,122 +0.85(+3.66%)
Feb 25, 2014 20.75 23.27 20.75 23.25 595,223 +0.68(+3.00%)
Feb 24, 2014 22.68 22.89 22.57 22.57 412,322 -0.24(-1.07%)
Feb 21, 2014 22.35 23.00 22.35 22.81 474,189 +0.49(+2.18%)
Feb 20, 2014 22.60 22.75 22.22 22.33 493,100 -0.26(-1.16%)
Feb 19, 2014 22.62 22.90 22.57 22.59 357,317 -0.10(-0.44%)
Feb 18, 2014 22.97 23.09 22.58 22.69 572,341 -0.31(-1.33%)
Feb 14, 2014 23.21 23.00 23.00 23.00 342,724 -0.28(-1.20%)
Feb 13, 2014 23.00 23.33 23.00 23.27 367,533 +0.07(+0.31%)
Feb 12, 2014 23.06 23.30 22.93 23.20 726,914 +0.13(+0.55%)
Feb 11, 2014 22.56 23.26 22.49 23.08 495,147 +0.59(+2.61%)
Feb 10, 2014 22.83 22.86 22.17 22.49 406,460 -0.27(-1.19%)
Feb 07, 2014 22.81 23.24 22.65 22.76 296,135 -0.06(-0.28%)
Feb 06, 2014 22.35 23.16 22.33 22.82 573,732 +0.57(+2.55%)
Feb 05, 2014 22.17 22.35 21.73 22.25 674,351 -0.05(-0.24%)
Feb 04, 2014 22.27 22.68 22.12 22.31 676,827 +0.14(+0.65%)
Feb 03, 2014 23.09 23.30 22.07 22.16 520,587 -0.98(-4.25%)
Jan 31, 2014 22.75 23.38 22.61 23.15 522,400 +0.01(+0.04%)
Jan 30, 2014 22.89 23.24 22.69 23.14 602,821 +0.54(+2.40%)
Jan 29, 2014 22.95 23.23 22.60 22.60 430,667 -0.50(-2.15%)
Jan 28, 2014 22.61 23.20 22.53 23.09 1,178,346 +0.39(+1.71%)
Jan 27, 2014 22.85 23.20 22.34 22.71 866,810 -0.22(-0.94%)
Jan 24, 2014 23.16 23.20 22.79 22.92 1,131,079 -0.38(-1.63%)
Jan 23, 2014 23.56 23.61 23.20 23.30 666,066 -0.35(-1.49%)
Jan 22, 2014 23.85 23.93 23.42 23.65 1,056,237 -0.22(-0.91%)
Jan 21, 2014 24.18 24.26 23.82 23.87 507,209 -0.23(-0.94%)
Jan 17, 2014 24.31 24.10 24.10 24.10 515,360 -0.23(-0.93%)
Jan 16, 2014 24.66 24.73 24.26 24.32 648,983 -0.47(-1.89%)
Jan 15, 2014 24.94 25.10 24.56 24.79 700,028 -0.15(-0.61%)
Jan 14, 2014 24.86 25.06 24.54 24.94 1,109,004 +0.23(+0.91%)
Jan 13, 2014 25.60 25.68 24.57 24.72 1,764,237 +0.35(+1.44%)
Jan 10, 2014 25.02 25.13 24.30 24.37 934,194 -0.51(-2.07%)
Jan 09, 2014 25.11 25.27 24.58 24.88 720,203 -0.20(-0.79%)
Jan 08, 2014 25.46 25.60 24.90 25.08 888,318 -0.46(-1.80%)
Jan 07, 2014 25.81 26.01 25.50 25.54 793,606 -0.12(-0.46%)
Jan 06, 2014 25.85 26.05 25.61 25.66 858,002 -0.14(-0.56%)
Jan 03, 2014 25.47 25.97 25.34 25.80 1,199,421 +0.40(+1.56%)
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.