Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.48 21.66 21.30 21.31 18,388,608 +0.02(+0.09%)
Mar 28, 2014 21.39 21.46 21.12 21.29 23,006,342 +0.00(+0.02%)
Mar 27, 2014 21.39 21.51 20.92 21.28 24,353,796 -0.16(-0.76%)
Mar 26, 2014 21.92 21.93 21.40 21.45 19,393,704 -0.28(-1.30%)
Mar 25, 2014 21.93 22.01 21.50 21.73 20,938,782 -0.08(-0.37%)
Mar 24, 2014 21.99 22.18 21.67 21.81 22,815,870 -0.16(-0.74%)
Mar 21, 2014 22.09 22.28 21.90 21.97 30,457,364 -0.06(-0.28%)
Mar 20, 2014 22.06 22.13 21.85 22.03 19,408,658 -0.07(-0.31%)
Mar 19, 2014 22.23 22.44 21.98 22.10 18,250,820 -0.21(-0.93%)
Mar 18, 2014 22.24 22.40 22.09 22.31 16,134,010 +0.16(+0.73%)
Mar 17, 2014 22.33 22.33 22.01 22.15 21,760,176 +0.26(+1.20%)
Mar 14, 2014 21.86 22.10 21.76 21.89 22,084,370 +0.02(+0.07%)
Mar 13, 2014 22.49 22.60 21.78 21.87 31,831,120 -0.49(-2.21%)
Mar 12, 2014 22.06 22.40 21.98 22.36 23,243,538 +0.17(+0.76%)
Mar 11, 2014 22.55 22.74 22.17 22.20 26,501,236 -0.26(-1.17%)
Mar 10, 2014 22.60 22.72 22.38 22.46 25,286,536 -0.32(-1.42%)
Mar 07, 2014 22.93 22.97 22.62 22.78 23,589,838 -0.09(-0.40%)
Mar 06, 2014 22.75 23.01 22.70 22.87 31,169,918 +0.17(+0.75%)
Mar 05, 2014 22.77 23.01 22.68 22.70 24,681,598 -0.08(-0.34%)
Mar 04, 2014 22.75 22.86 22.66 22.78 25,809,370 +0.29(+1.29%)
Mar 03, 2014 22.33 22.59 22.16 22.49 27,192,734 -0.18(-0.78%)
Feb 28, 2014 22.55 23.03 22.51 22.67 42,421,492 +0.17(+0.74%)
Feb 27, 2014 22.10 22.86 22.03 22.50 56,517,116 +0.39(+1.74%)
Feb 26, 2014 21.69 22.30 21.67 22.12 47,823,636 +0.46(+2.12%)
Feb 25, 2014 21.71 21.79 21.45 21.66 26,617,868 -0.06(-0.27%)
Feb 24, 2014 21.18 21.87 21.06 21.72 48,939,600 +0.66(+3.13%)
Feb 21, 2014 21.28 21.41 21.05 21.06 26,940,272 -0.14(-0.67%)
Feb 20, 2014 21.12 21.34 21.12 21.20 20,683,560 +0.08(+0.40%)
Feb 19, 2014 21.34 21.41 21.07 21.12 24,995,814 -0.16(-0.74%)
Feb 18, 2014 21.16 21.42 21.03 21.27 25,444,162 +0.15(+0.69%)
Feb 14, 2014 20.90 21.13 21.13 21.13 59,584,720 -0.06(-0.27%)
Feb 13, 2014 21.01 21.20 20.87 21.18 30,548,924 +0.03(+0.16%)
Feb 12, 2014 20.93 21.18 20.89 21.15 29,743,972 +0.20(+0.95%)
Feb 11, 2014 20.85 21.00 20.62 20.95 30,051,016 +0.21(+0.99%)
Feb 10, 2014 21.01 21.01 20.61 20.74 25,069,742 -0.31(-1.47%)
Feb 07, 2014 21.00 21.12 20.77 21.06 25,274,894 +0.08(+0.40%)
Feb 06, 2014 20.70 21.03 20.64 20.97 38,953,396 +0.33(+1.59%)
Feb 05, 2014 20.17 20.85 20.07 20.64 43,445,884 +0.24(+1.15%)
Feb 04, 2014 20.27 20.50 20.24 20.41 28,441,820 +0.20(+0.99%)
Feb 03, 2014 20.50 20.58 20.10 20.21 43,600,476 -0.31(-1.52%)
Jan 31, 2014 20.29 20.68 20.17 20.52 32,040,114 +0.01(+0.04%)
Jan 30, 2014 20.29 20.58 20.23 20.51 43,021,068 +0.38(+1.90%)
Jan 29, 2014 20.37 20.42 20.08 20.13 42,928,724 -0.37(-1.82%)
Jan 28, 2014 20.48 20.68 20.39 20.51 33,477,906 +0.11(+0.53%)
Jan 27, 2014 20.75 20.95 20.36 20.40 58,149,920 -0.57(-2.74%)
Jan 24, 2014 21.04 21.20 20.78 20.97 63,738,688 -0.22(-1.04%)
Jan 23, 2014 21.49 21.56 20.83 21.19 160,271,968 +0.20(+0.97%)
Jan 22, 2014 20.77 21.03 20.74 20.99 82,346,232 +0.10(+0.48%)
Jan 21, 2014 20.83 20.91 20.64 20.89 41,337,880 +0.37(+1.79%)
Jan 17, 2014 20.60 20.52 20.52 20.52 139,961,872 -0.21(-1.00%)
Jan 16, 2014 20.74 20.89 20.68 20.73 29,194,508 -0.02(-0.09%)
Jan 15, 2014 20.43 20.89 20.43 20.75 35,925,556 +0.32(+1.57%)
Jan 14, 2014 20.31 20.48 20.22 20.43 33,294,128 +0.16(+0.80%)
Jan 13, 2014 20.10 20.41 19.98 20.27 49,393,172 +0.15(+0.73%)
Jan 10, 2014 20.02 20.14 19.71 20.12 51,986,064 +0.03(+0.17%)
Jan 09, 2014 20.35 20.37 19.99 20.09 27,293,494 -0.12(-0.57%)
Jan 08, 2014 20.43 20.68 20.12 20.20 33,790,392 -0.19(-0.95%)
Jan 07, 2014 20.21 20.46 20.05 20.39 36,467,432 +0.42(+2.11%)
Jan 06, 2014 20.21 20.24 19.75 19.97 46,099,296 -0.57(-2.78%)
Jan 03, 2014 20.86 20.90 20.52 20.54 24,864,714 -0.26(-1.26%)
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.