Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 21.39 21.43 21.35 21.38 603,203 -0.14(-0.65%)
Feb 27, 2014 21.57 21.57 21.50 21.52 255,901 -0.04(-0.19%)
Feb 26, 2014 21.55 21.59 21.54 21.56 389,123 +0.08(+0.37%)
Feb 25, 2014 21.47 21.52 21.45 21.48 438,202 -0.03(-0.14%)
Feb 24, 2014 21.52 21.55 21.49 21.51 464,022 -0.01(-0.05%)
Feb 21, 2014 21.55 21.55 21.49 21.52 958,724 -0.02(-0.09%)
Feb 20, 2014 21.53 21.57 21.51 21.54 377,988 +0.03(+0.14%)
Feb 19, 2014 21.47 21.52 21.46 21.51 589,611 +0.06(+0.28%)
Feb 18, 2014 21.46 21.47 21.44 21.45 1,244,468 -0.04(-0.19%)
Feb 14, 2014 21.50 21.49 21.49 21.49 511,900 -0.04(-0.19%)
Feb 13, 2014 21.55 21.56 21.53 21.53 2,552,114 -0.12(-0.55%)
Feb 12, 2014 21.68 21.69 21.64 21.65 523,704 +0.02(+0.09%)
Feb 11, 2014 21.63 21.65 21.58 21.63 594,175 +0.00(+0.00%)
Feb 10, 2014 21.65 21.66 21.62 21.63 697,498 -0.02(-0.09%)
Feb 07, 2014 21.70 21.71 21.64 21.65 369,612 -0.07(-0.32%)
Feb 06, 2014 21.69 21.73 21.67 21.72 3,575,918 -0.03(-0.14%)
Feb 05, 2014 21.79 21.81 21.74 21.75 755,840 -0.03(-0.14%)
Feb 04, 2014 21.79 21.81 21.77 21.78 528,006 +0.02(+0.09%)
Feb 03, 2014 21.80 21.82 21.74 21.76 1,813,582 -0.07(-0.32%)
Jan 31, 2014 21.82 21.85 21.79 21.83 1,530,967 +0.06(+0.28%)
Jan 30, 2014 21.74 21.79 21.72 21.77 2,343,886 +0.14(+0.65%)
Jan 29, 2014 21.60 21.65 21.60 21.63 903,675 +0.00(+0.00%)
Jan 28, 2014 21.60 21.65 21.60 21.63 448,167 +0.01(+0.05%)
Jan 27, 2014 21.60 21.63 21.58 21.62 934,649 +0.00(+0.00%)
Jan 24, 2014 21.60 21.62 21.58 21.62 1,208,247 +0.03(+0.14%)
Jan 23, 2014 21.66 21.67 21.59 21.59 1,391,282 -0.22(-1.01%)
Jan 22, 2014 21.77 21.81 21.77 21.81 347,887 +0.03(+0.14%)
Jan 21, 2014 21.82 21.83 21.77 21.78 581,917 -0.04(-0.18%)
Jan 17, 2014 21.78 21.82 21.82 21.82 1,170,200 +0.08(+0.37%)
Jan 16, 2014 21.71 21.77 21.70 21.74 638,162 -0.02(-0.09%)
Jan 15, 2014 21.66 21.80 21.75 21.76 453,622 +0.10(+0.46%)
Jan 14, 2014 21.65 21.67 21.62 21.66 509,360 +0.04(+0.19%)
Jan 13, 2014 21.66 21.68 21.62 21.62 541,130 -0.05(-0.23%)
Jan 10, 2014 21.72 21.72 21.62 21.67 486,163 -0.09(-0.41%)
Jan 09, 2014 21.79 21.80 21.75 21.76 651,410 -0.02(-0.09%)
Jan 08, 2014 21.76 21.82 21.73 21.78 1,141,731 +0.04(+0.21%)
Jan 07, 2014 21.70 21.76 21.69 21.74 947,749 +0.06(+0.25%)
Jan 06, 2014 21.73 21.74 21.64 21.68 707,397 -0.06(-0.28%)
Jan 03, 2014 21.69 21.75 21.68 21.74 968,837 +0.09(+0.42%)
Jan 02, 2014 21.67 21.69 21.64 21.65 1,220,437 +0.13(+0.60%)
Dec 31, 2013 21.52 21.52 21.52 21.52 656,900 +0.03(+0.14%)
Dec 30, 2013 21.54 21.54 21.47 21.49 965,947 -0.10(-0.46%)
Dec 27, 2013 21.52 21.61 21.50 21.59 794,839 -0.04(-0.18%)
Dec 26, 2013 21.63 21.65 21.63 21.63 270,427 -0.01(-0.05%)
Dec 24, 2013 21.66 21.67 21.63 21.64 333,350 +0.02(+0.09%)
Dec 23, 2013 21.62 21.63 21.59 21.62 332,972 -0.04(-0.18%)
Dec 20, 2013 21.71 21.71 21.63 21.66 1,297,547 -0.02(-0.09%)
Dec 19, 2013 21.67 21.70 21.66 21.68 1,888,357 +0.05(+0.23%)
Dec 18, 2013 21.53 21.66 21.45 21.63 2,020,813 +0.09(+0.42%)
Dec 17, 2013 21.57 21.59 21.51 21.54 441,219 +0.00(+0.00%)
Dec 16, 2013 21.54 21.56 21.51 21.54 607,101 -0.04(-0.19%)
Dec 13, 2013 21.57 21.61 21.57 21.58 617,428 +0.01(+0.05%)
Dec 12, 2013 21.53 21.58 21.51 21.57 568,037 +0.08(+0.40%)
Dec 11, 2013 21.49 21.53 21.45 21.49 955,469 -0.01(-0.07%)
Dec 10, 2013 21.50 21.52 21.48 21.50 524,576 -0.06(-0.28%)
Dec 09, 2013 21.59 21.59 21.55 21.56 561,791 -0.02(-0.09%)
Dec 06, 2013 21.62 21.63 21.58 21.58 323,905 +0.00(+0.00%)
Dec 05, 2013 21.65 21.66 21.58 21.58 625,781 -0.11(-0.51%)
Dec 04, 2013 21.76 21.77 21.66 21.69 919,634 -0.01(-0.05%)
Dec 03, 2013 21.71 21.72 21.65 21.70 298,860 -0.07(-0.32%)
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.