Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 19.50 19.69 19.30 19.39 9,414,157 -0.02(-0.09%)
Mar 28, 2014 19.14 19.58 19.06 19.41 7,451,086 +0.39(+2.02%)
Mar 27, 2014 18.92 19.33 18.76 19.02 7,018,842 +0.08(+0.43%)
Mar 26, 2014 19.31 19.44 18.92 18.94 7,274,398 -0.27(-1.40%)
Mar 25, 2014 19.19 19.39 19.07 19.21 8,346,022 +0.17(+0.89%)
Mar 24, 2014 19.25 19.33 18.78 19.04 8,333,310 -0.14(-0.75%)
Mar 21, 2014 19.78 19.86 19.06 19.18 11,960,794 -0.40(-2.06%)
Mar 20, 2014 20.13 20.25 19.45 19.59 8,774,162 -0.56(-2.76%)
Mar 19, 2014 21.05 21.22 19.97 20.14 8,336,019 +0.04(+0.18%)
Mar 18, 2014 19.82 20.19 19.76 20.11 6,060,413 +0.36(+1.81%)
Mar 17, 2014 19.78 19.96 19.48 19.75 5,413,176 +0.01(+0.05%)
Mar 14, 2014 19.79 20.04 19.60 19.74 6,619,736 -0.11(-0.54%)
Mar 13, 2014 20.40 20.45 19.63 19.85 6,345,360 -0.44(-2.16%)
Mar 12, 2014 20.07 20.33 19.93 20.29 7,414,510 +0.03(+0.13%)
Mar 11, 2014 20.46 20.83 20.00 20.26 10,006,542 -0.13(-0.66%)
Mar 10, 2014 20.67 20.98 20.38 20.39 8,806,343 -0.63(-2.98%)
Mar 07, 2014 21.50 21.52 20.92 21.02 7,247,648 -0.35(-1.63%)
Mar 06, 2014 21.49 21.60 21.22 21.37 4,471,998 -0.09(-0.42%)
Mar 05, 2014 21.72 21.79 21.43 21.46 8,853,973 -0.33(-1.52%)
Mar 04, 2014 22.01 22.16 21.57 21.79 6,927,484 +0.04(+0.17%)
Mar 03, 2014 21.31 21.90 21.31 21.75 5,427,427 -0.24(-1.10%)
Feb 28, 2014 22.26 22.35 21.77 22.00 8,737,152 -0.28(-1.25%)
Feb 27, 2014 22.23 22.41 22.07 22.27 7,521,037 +0.02(+0.08%)
Feb 26, 2014 21.60 22.44 21.33 22.26 16,006,467 +0.64(+2.94%)
Feb 25, 2014 21.25 21.71 21.04 21.62 6,207,337 +0.39(+1.81%)
Feb 24, 2014 21.24 21.42 21.11 21.24 5,657,078 +0.05(+0.25%)
Feb 21, 2014 20.98 21.45 20.91 21.18 5,754,792 +0.29(+1.37%)
Feb 20, 2014 20.73 21.01 20.55 20.89 5,922,369 +0.15(+0.73%)
Feb 19, 2014 20.68 21.12 20.56 20.74 5,452,898 -0.13(-0.64%)
Feb 18, 2014 21.17 21.25 20.40 20.88 6,916,551 -0.28(-1.31%)
Feb 14, 2014 20.81 21.15 21.15 21.15 5,512,155 +0.34(+1.64%)
Feb 13, 2014 20.72 20.90 20.46 20.81 6,277,274 +0.01(+0.04%)
Feb 12, 2014 20.99 21.14 20.72 20.81 8,469,519 -0.09(-0.43%)
Feb 11, 2014 21.03 21.13 20.70 20.89 7,353,580 -0.20(-0.93%)
Feb 10, 2014 21.40 21.65 20.86 21.09 9,114,803 -0.30(-1.42%)
Feb 07, 2014 21.27 21.45 21.04 21.40 8,351,510 +0.29(+1.36%)
Feb 06, 2014 20.55 21.39 20.54 21.11 13,830,539 +0.79(+3.88%)
Feb 05, 2014 20.52 20.72 20.24 20.32 7,695,622 -0.31(-1.49%)
Feb 04, 2014 20.57 20.83 20.38 20.63 7,514,924 +0.17(+0.83%)
Feb 03, 2014 21.00 21.12 20.15 20.46 10,052,902 -0.54(-2.56%)
Jan 31, 2014 20.21 21.46 20.10 21.00 12,702,484 +0.54(+2.62%)
Jan 30, 2014 20.84 21.09 20.24 20.46 8,652,953 -0.21(-1.00%)
Jan 29, 2014 20.20 20.82 19.98 20.66 13,114,578 +0.10(+0.48%)
Jan 28, 2014 19.90 20.74 19.63 20.57 22,170,226 +1.84(+9.84%)
Jan 27, 2014 18.79 19.21 18.06 18.72 11,934,747 +0.05(+0.29%)
Jan 24, 2014 19.26 19.48 18.60 18.67 10,722,232 -0.97(-4.92%)
Jan 23, 2014 19.48 19.71 19.40 19.64 6,154,922 -0.01(-0.05%)
Jan 22, 2014 19.17 19.74 19.06 19.64 5,845,620 +0.44(+2.28%)
Jan 21, 2014 19.37 19.49 19.06 19.21 4,081,538 -0.10(-0.51%)
Jan 17, 2014 19.52 19.30 19.30 19.30 5,839,191 -0.30(-1.51%)
Jan 16, 2014 19.25 19.64 18.98 19.60 5,945,100 +0.30(+1.53%)
Jan 15, 2014 19.30 19.41 19.06 19.30 5,663,277 +0.00(+0.00%)
Jan 14, 2014 19.28 19.43 19.06 19.30 5,115,602 +0.04(+0.19%)
Jan 13, 2014 19.64 19.80 19.15 19.27 7,564,808 -0.54(-2.71%)
Jan 10, 2014 19.56 20.17 19.45 19.81 8,792,465 +0.36(+1.84%)
Jan 09, 2014 19.55 19.67 19.30 19.45 5,578,766 +0.15(+0.79%)
Jan 08, 2014 19.01 19.45 18.91 19.30 6,463,764 +0.21(+1.12%)
Jan 07, 2014 19.21 19.25 18.96 19.08 5,373,323 +0.06(+0.33%)
Jan 06, 2014 19.60 19.61 18.93 19.02 7,430,843 -0.43(-2.21%)
Jan 03, 2014 19.63 19.83 19.43 19.45 4,165,830 -0.07(-0.37%)
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.