Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.09 21.41 21.04 21.30 2,552,972 +0.33(+1.56%)
Mar 28, 2014 21.01 21.06 20.90 20.97 2,721,624 -0.02(-0.10%)
Mar 27, 2014 20.80 21.01 20.69 20.99 2,370,667 +0.20(+0.98%)
Mar 26, 2014 20.88 20.98 20.76 20.79 3,057,514 -0.03(-0.14%)
Mar 25, 2014 20.84 20.92 20.61 20.82 3,005,081 +0.00(+0.00%)
Mar 24, 2014 20.83 20.97 20.69 20.82 3,088,127 +0.03(+0.14%)
Mar 21, 2014 20.76 21.00 20.72 20.79 3,194,544 +0.15(+0.74%)
Mar 20, 2014 20.63 20.65 20.41 20.64 1,904,707 -0.07(-0.35%)
Mar 19, 2014 21.08 21.09 20.63 20.71 2,105,592 -0.33(-1.56%)
Mar 18, 2014 21.13 21.18 21.03 21.04 2,601,017 -0.04(-0.17%)
Mar 17, 2014 20.98 21.15 20.88 21.07 1,547,875 +0.12(+0.59%)
Mar 14, 2014 20.78 21.05 20.72 20.95 3,372,537 +0.15(+0.73%)
Mar 13, 2014 20.49 20.89 20.48 20.80 4,575,024 +0.31(+1.49%)
Mar 12, 2014 20.13 20.52 20.11 20.49 2,524,458 +0.31(+1.55%)
Mar 11, 2014 20.27 20.31 20.09 20.18 2,595,760 -0.08(-0.39%)
Mar 10, 2014 20.32 20.35 20.16 20.26 2,364,137 -0.09(-0.46%)
Mar 07, 2014 20.35 20.37 20.13 20.35 2,728,651 -0.01(-0.07%)
Mar 06, 2014 20.54 20.57 20.36 20.37 2,518,047 -0.14(-0.67%)
Mar 05, 2014 20.74 20.76 20.45 20.50 2,461,860 -0.25(-1.19%)
Mar 04, 2014 20.71 20.81 20.66 20.75 2,742,998 +0.20(+0.96%)
Mar 03, 2014 20.58 20.68 20.50 20.56 2,956,630 -0.12(-0.60%)
Feb 28, 2014 20.59 20.76 20.57 20.68 2,592,841 +0.13(+0.64%)
Feb 27, 2014 20.62 20.77 20.47 20.55 2,260,257 -0.09(-0.42%)
Feb 26, 2014 20.85 20.91 20.61 20.64 1,504,359 -0.17(-0.80%)
Feb 25, 2014 20.69 20.90 20.61 20.80 2,785,311 +0.19(+0.92%)
Feb 24, 2014 20.76 20.86 20.61 20.61 2,461,433 -0.10(-0.49%)
Feb 21, 2014 20.82 20.97 20.70 20.72 2,802,547 -0.09(-0.45%)
Feb 20, 2014 20.67 20.88 20.66 20.81 2,233,163 +0.17(+0.81%)
Feb 19, 2014 20.69 20.90 20.57 20.64 3,244,893 -0.07(-0.32%)
Feb 18, 2014 20.80 20.83 20.65 20.71 2,233,683 -0.04(-0.21%)
Feb 14, 2014 20.48 20.75 20.75 20.75 2,112,296 +0.24(+1.17%)
Feb 13, 2014 20.28 20.52 20.26 20.51 1,928,739 +0.17(+0.82%)
Feb 12, 2014 20.33 20.42 20.25 20.34 1,650,192 +0.02(+0.11%)
Feb 11, 2014 20.02 20.33 19.96 20.32 3,322,666 +0.27(+1.34%)
Feb 10, 2014 19.80 20.06 19.66 20.05 2,759,196 +0.25(+1.25%)
Feb 07, 2014 19.70 19.81 19.58 19.81 2,966,613 +0.21(+1.08%)
Feb 06, 2014 19.60 19.73 19.51 19.60 3,391,242 +0.06(+0.30%)
Feb 05, 2014 19.65 19.65 19.51 19.54 3,697,456 -0.10(-0.52%)
Feb 04, 2014 19.85 19.85 19.49 19.64 4,590,142 -0.11(-0.55%)
Feb 03, 2014 19.98 20.11 19.70 19.75 5,335,776 -0.27(-1.33%)
Jan 31, 2014 19.50 20.03 19.46 20.01 5,801,589 +0.40(+2.06%)
Jan 30, 2014 19.24 19.75 19.20 19.61 3,626,435 +0.32(+1.68%)
Jan 29, 2014 19.32 19.41 19.21 19.29 3,670,008 -0.13(-0.67%)
Jan 28, 2014 19.13 19.42 19.11 19.42 4,432,479 +0.30(+1.58%)
Jan 27, 2014 19.14 19.20 19.08 19.11 3,482,357 +0.00(+0.00%)
Jan 24, 2014 19.33 19.42 19.11 19.11 4,798,006 -0.27(-1.38%)
Jan 23, 2014 19.34 19.42 19.19 19.38 2,379,468 -0.01(-0.07%)
Jan 22, 2014 19.24 19.41 19.21 19.39 2,152,250 +0.15(+0.79%)
Jan 21, 2014 19.13 19.25 19.06 19.24 3,195,922 +0.21(+1.10%)
Jan 17, 2014 19.18 19.03 19.03 19.03 2,905,194 -0.14(-0.71%)
Jan 16, 2014 19.06 19.18 18.98 19.17 2,991,982 +0.14(+0.76%)
Jan 15, 2014 19.21 19.22 18.94 19.03 3,451,020 -0.18(-0.94%)
Jan 14, 2014 19.27 19.35 19.17 19.21 2,679,935 -0.04(-0.22%)
Jan 13, 2014 19.49 19.58 19.18 19.25 3,915,144 -0.27(-1.40%)
Jan 10, 2014 19.21 19.60 19.21 19.52 4,936,847 +0.42(+2.19%)
Jan 09, 2014 18.97 19.16 18.84 19.11 3,698,860 +0.21(+1.10%)
Jan 08, 2014 18.94 18.94 18.75 18.90 4,605,299 -0.04(-0.23%)
Jan 07, 2014 18.82 18.97 18.80 18.94 3,204,405 +0.13(+0.69%)
Jan 06, 2014 18.85 18.91 18.69 18.81 4,379,873 -0.12(-0.65%)
Jan 03, 2014 18.98 19.00 18.79 18.93 2,486,292 -0.01(-0.04%)
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.