Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 27.03 27.16 26.65 26.89 1,340,797 -0.16(-0.59%)
Mar 28, 2014 26.89 27.26 26.54 27.05 1,906,543 +0.31(+1.16%)
Mar 27, 2014 25.57 26.79 25.57 26.74 3,224,004 +1.28(+5.03%)
Mar 26, 2014 25.51 25.71 25.31 25.46 2,598,033 +0.20(+0.79%)
Mar 25, 2014 25.53 25.81 25.21 25.26 1,468,819 -0.11(-0.43%)
Mar 24, 2014 25.49 25.70 25.12 25.37 1,642,479 -0.11(-0.43%)
Mar 21, 2014 25.55 25.59 25.03 25.48 3,075,152 +0.29(+1.15%)
Mar 20, 2014 24.68 25.47 24.55 25.19 3,271,855 +0.18(+0.72%)
Mar 19, 2014 25.06 25.25 24.69 25.01 1,640,353 -0.13(-0.52%)
Mar 18, 2014 24.84 25.26 24.69 25.14 1,570,796 +0.30(+1.21%)
Mar 17, 2014 25.00 25.12 24.55 24.84 2,173,395 +0.22(+0.89%)
Mar 14, 2014 23.95 24.66 23.91 24.62 1,891,467 +0.64(+2.67%)
Mar 13, 2014 24.74 24.75 23.91 23.98 5,031,318 -0.87(-3.50%)
Mar 12, 2014 25.00 25.14 24.53 24.85 3,097,724 -0.42(-1.66%)
Mar 11, 2014 25.51 26.02 25.16 25.27 3,225,313 -0.32(-1.25%)
Mar 10, 2014 25.36 25.60 24.98 25.59 2,354,309 -0.11(-0.43%)
Mar 07, 2014 25.70 26.10 25.55 25.70 2,780,808 +0.15(+0.59%)
Mar 06, 2014 25.03 25.75 24.98 25.55 2,998,457 +0.50(+2.00%)
Mar 05, 2014 24.99 25.30 24.88 25.05 2,678,982 +0.01(+0.04%)
Mar 04, 2014 24.73 25.43 24.56 25.04 3,253,121 +0.52(+2.12%)
Mar 03, 2014 24.86 25.71 24.40 24.52 4,197,736 -0.64(-2.54%)
Feb 28, 2014 24.65 25.62 24.50 25.16 4,921,542 +0.57(+2.32%)
Feb 27, 2014 23.66 24.70 23.48 24.59 4,451,544 +0.93(+3.93%)
Feb 26, 2014 24.33 24.40 23.35 23.66 5,898,898 -1.02(-4.13%)
Feb 25, 2014 25.28 25.37 24.40 24.68 7,278,506 -1.02(-3.97%)
Feb 24, 2014 25.35 26.05 25.10 25.70 6,575,402 +0.60(+2.39%)
Feb 21, 2014 24.14 25.53 23.94 25.10 6,098,896 +0.98(+4.06%)
Feb 20, 2014 25.57 25.70 23.68 24.12 8,070,180 -0.88(-3.52%)
Feb 19, 2014 24.27 25.56 24.27 25.00 7,626,942 +0.82(+3.39%)
Feb 18, 2014 24.09 24.35 24.02 24.18 2,497,595 +0.38(+1.60%)
Feb 14, 2014 23.80 23.80 23.80 0 +0.01(+0.04%)
Feb 13, 2014 23.36 23.90 23.14 23.79 3,528,314 +0.35(+1.49%)
Feb 12, 2014 24.12 24.24 23.28 23.44 3,933,929 -0.51(-2.13%)
Feb 11, 2014 23.70 24.25 23.57 23.95 3,817,166 +0.37(+1.57%)
Feb 10, 2014 23.96 24.01 23.11 23.58 4,958,266 -0.83(-3.40%)
Feb 07, 2014 24.70 24.84 23.58 24.41 4,214,986 -0.51(-2.05%)
Feb 06, 2014 24.54 25.34 24.53 24.92 3,444,892 +0.50(+2.05%)
Feb 05, 2014 24.98 24.99 23.94 24.42 6,205,460 -0.37(-1.49%)
Feb 04, 2014 23.78 24.90 23.78 24.79 5,891,793 +1.34(+5.71%)
Feb 03, 2014 23.91 24.24 23.23 23.45 3,551,476 -0.50(-2.09%)
Jan 31, 2014 23.50 24.06 23.34 23.95 2,490,428 +0.20(+0.84%)
Jan 30, 2014 23.65 24.25 23.59 23.75 4,071,640 -0.02(-0.08%)
Jan 29, 2014 23.23 24.16 22.92 23.77 4,655,098 +0.37(+1.58%)
Jan 28, 2014 23.18 23.75 23.04 23.40 3,100,706 +0.30(+1.30%)
Jan 27, 2014 23.61 23.96 22.81 23.10 5,071,294 -0.72(-3.02%)
Jan 24, 2014 23.40 24.17 23.07 23.82 4,304,913 +0.53(+2.28%)
Jan 23, 2014 23.31 24.09 23.15 23.29 6,050,949 +0.25(+1.09%)
Jan 22, 2014 22.26 23.20 22.25 23.04 4,361,681 +1.07(+4.87%)
Jan 21, 2014 21.40 21.99 21.40 21.97 2,544,544 +0.77(+3.63%)
Jan 17, 2014 21.20 21.20 21.20 0 -0.09(-0.42%)
Jan 16, 2014 20.85 21.45 20.67 21.29 4,298,925 +0.73(+3.55%)
Jan 15, 2014 20.53 20.86 20.42 20.56 1,195,153 +0.03(+0.15%)
Jan 14, 2014 20.25 20.79 20.22 20.53 1,979,699 +0.38(+1.89%)
Jan 13, 2014 20.43 20.73 20.03 20.15 1,954,209 -0.14(-0.69%)
Jan 10, 2014 20.36 20.50 20.18 20.29 1,528,917 -0.08(-0.39%)
Jan 09, 2014 20.97 21.00 20.06 20.37 3,102,744 -0.66(-3.14%)
Jan 08, 2014 21.14 21.49 20.94 21.03 2,334,215 -0.14(-0.66%)
Jan 07, 2014 20.95 21.29 20.86 21.17 2,037,474 +0.28(+1.34%)
Jan 06, 2014 21.34 21.34 20.85 20.89 2,110,545 -0.45(-2.11%)
Jan 03, 2014 21.70 21.98 21.31 21.34 1,863,477 -0.35(-1.61%)
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.