Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.84 22.34 21.84 22.22 440,560 +0.44(+2.02%)
Mar 28, 2014 21.26 21.93 21.26 21.78 195,125 +0.53(+2.49%)
Mar 27, 2014 21.81 21.81 21.20 21.25 210,940 -0.50(-2.30%)
Mar 26, 2014 21.97 22.13 21.70 21.75 199,725 -0.06(-0.28%)
Mar 25, 2014 21.80 21.98 21.61 21.81 196,335 +0.08(+0.37%)
Mar 24, 2014 22.16 22.20 21.60 21.73 97,203 -0.37(-1.67%)
Mar 21, 2014 21.75 22.12 21.56 22.10 299,686 +0.47(+2.17%)
Mar 20, 2014 21.52 21.65 21.34 21.63 184,898 +0.06(+0.28%)
Mar 19, 2014 21.65 21.72 21.44 21.57 132,156 -0.08(-0.37%)
Mar 18, 2014 21.79 21.79 21.48 21.65 172,608 -0.15(-0.69%)
Mar 17, 2014 21.55 21.84 21.55 21.80 98,669 +0.27(+1.25%)
Mar 14, 2014 21.34 21.66 21.17 21.53 137,097 +0.20(+0.94%)
Mar 13, 2014 21.70 21.70 21.15 21.33 163,168 -0.30(-1.39%)
Mar 12, 2014 21.72 21.92 21.54 21.63 275,534 -0.15(-0.69%)
Mar 11, 2014 21.85 21.97 21.59 21.78 287,968 -0.02(-0.09%)
Mar 10, 2014 22.01 22.08 21.64 21.80 238,944 -0.29(-1.31%)
Mar 07, 2014 22.20 22.49 22.01 22.09 245,222 -0.07(-0.32%)
Mar 06, 2014 22.10 22.43 22.00 22.16 306,780 +0.08(+0.36%)
Mar 05, 2014 22.25 22.25 21.96 22.08 206,581 -0.19(-0.85%)
Mar 04, 2014 22.16 22.40 21.97 22.27 271,107 +0.33(+1.50%)
Mar 03, 2014 22.04 22.20 21.59 21.94 404,800 -0.20(-0.90%)
Feb 28, 2014 22.58 22.88 22.05 22.14 283,474 -0.43(-1.91%)
Feb 27, 2014 21.78 22.62 21.66 22.57 183,987 +0.74(+3.39%)
Feb 26, 2014 21.33 21.95 21.25 21.83 130,162 +0.56(+2.63%)
Feb 25, 2014 21.17 21.34 21.03 21.27 139,570 +0.04(+0.19%)
Feb 24, 2014 21.29 21.68 21.20 21.23 214,865 -0.04(-0.19%)
Feb 21, 2014 21.37 21.41 21.12 21.27 127,576 -0.07(-0.33%)
Feb 20, 2014 21.13 21.49 21.09 21.34 135,170 +0.20(+0.95%)
Feb 19, 2014 20.97 21.36 20.85 21.14 122,915 +0.07(+0.33%)
Feb 18, 2014 21.35 21.35 20.96 21.07 101,234 -0.18(-0.85%)
Feb 14, 2014 21.18 21.25 21.25 21.25 115,100 +0.08(+0.38%)
Feb 13, 2014 20.62 21.27 20.42 21.17 154,915 +0.43(+2.07%)
Feb 12, 2014 20.88 21.12 20.56 20.74 118,744 -0.10(-0.48%)
Feb 11, 2014 20.77 20.94 20.70 20.84 156,083 +0.17(+0.82%)
Feb 10, 2014 20.68 20.88 20.38 20.67 106,760 -0.06(-0.29%)
Feb 07, 2014 20.67 21.05 20.49 20.73 158,075 +0.08(+0.39%)
Feb 06, 2014 20.50 20.70 20.40 20.65 105,480 +0.20(+0.98%)
Feb 05, 2014 20.58 20.74 20.32 20.45 99,200 -0.21(-1.02%)
Feb 04, 2014 20.48 20.96 20.30 20.66 198,598 +0.31(+1.52%)
Feb 03, 2014 20.91 20.98 20.13 20.35 323,916 -0.52(-2.49%)
Jan 31, 2014 20.93 20.99 20.76 20.87 211,921 -0.32(-1.51%)
Jan 30, 2014 20.99 21.36 20.73 21.19 243,162 +0.35(+1.68%)
Jan 29, 2014 20.96 21.10 20.58 20.84 256,174 -0.23(-1.09%)
Jan 28, 2014 21.05 21.22 20.85 21.07 407,353 +0.23(+1.10%)
Jan 27, 2014 20.94 21.26 20.53 20.84 447,421 +0.10(+0.48%)
Jan 24, 2014 20.64 20.94 20.38 20.74 382,315 -0.04(-0.19%)
Jan 23, 2014 21.01 21.63 20.69 20.78 1,357,588 +0.49(+2.41%)
Jan 22, 2014 20.36 20.42 20.02 20.29 333,364 -0.02(-0.10%)
Jan 21, 2014 19.90 20.36 19.86 20.31 297,237 +0.44(+2.21%)
Jan 17, 2014 20.03 19.87 19.87 19.87 231,700 -0.16(-0.80%)
Jan 16, 2014 20.08 20.29 19.79 20.03 207,771 -0.18(-0.89%)
Jan 15, 2014 19.96 20.36 19.94 20.21 212,179 +0.25(+1.25%)
Jan 14, 2014 20.23 20.49 19.78 19.96 284,151 -0.12(-0.60%)
Jan 13, 2014 20.14 20.16 19.96 20.08 238,413 -0.18(-0.89%)
Jan 10, 2014 20.46 20.54 19.97 20.26 492,530 -0.24(-1.17%)
Jan 09, 2014 20.20 20.82 20.17 20.50 290,694 +0.35(+1.74%)
Jan 08, 2014 19.84 20.18 19.65 20.15 684,764 +0.32(+1.61%)
Jan 07, 2014 19.83 20.00 19.76 19.83 295,632 +0.10(+0.51%)
Jan 06, 2014 19.65 19.83 19.30 19.73 181,976 +0.16(+0.82%)
Jan 03, 2014 19.65 19.88 19.48 19.57 115,867 -0.04(-0.20%)
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.