Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.47 21.66 21.29 21.30 18,394,550 +0.02(+0.09%)
Mar 28, 2014 21.38 21.46 21.11 21.28 23,013,776 +0.00(+0.02%)
Mar 27, 2014 21.39 21.50 20.91 21.28 24,361,664 -0.16(-0.76%)
Mar 26, 2014 21.91 21.92 21.39 21.44 19,399,972 -0.28(-1.30%)
Mar 25, 2014 21.92 22.00 21.49 21.72 20,945,548 -0.08(-0.37%)
Mar 24, 2014 21.98 22.18 21.66 21.80 22,823,242 -0.16(-0.74%)
Mar 21, 2014 22.09 22.27 21.89 21.96 30,467,206 -0.06(-0.28%)
Mar 20, 2014 22.06 22.12 21.84 22.03 19,414,930 -0.07(-0.31%)
Mar 19, 2014 22.22 22.43 21.97 22.10 18,256,718 -0.21(-0.93%)
Mar 18, 2014 22.23 22.39 22.08 22.30 16,139,223 +0.16(+0.73%)
Mar 17, 2014 22.33 22.33 22.00 22.14 21,767,206 +0.26(+1.20%)
Mar 14, 2014 21.85 22.10 21.75 21.88 22,091,506 +0.02(+0.07%)
Mar 13, 2014 22.48 22.59 21.77 21.86 31,841,406 -0.49(-2.21%)
Mar 12, 2014 22.05 22.39 21.97 22.36 23,251,048 +0.17(+0.76%)
Mar 11, 2014 22.54 22.73 22.16 22.19 26,509,800 -0.26(-1.17%)
Mar 10, 2014 22.59 22.71 22.38 22.45 25,294,706 -0.32(-1.42%)
Mar 07, 2014 22.92 22.96 22.61 22.77 23,597,462 -0.09(-0.40%)
Mar 06, 2014 22.75 23.00 22.70 22.87 31,179,990 +0.17(+0.75%)
Mar 05, 2014 22.76 23.00 22.67 22.70 24,689,572 -0.08(-0.34%)
Mar 04, 2014 22.74 22.86 22.65 22.77 25,817,710 +0.29(+1.29%)
Mar 03, 2014 22.32 22.59 22.15 22.48 27,201,520 -0.18(-0.78%)
Feb 28, 2014 22.54 23.02 22.50 22.66 42,435,200 +0.17(+0.74%)
Feb 27, 2014 22.10 22.86 22.03 22.50 56,535,376 +0.39(+1.74%)
Feb 26, 2014 21.68 22.29 21.66 22.11 47,839,088 +0.46(+2.12%)
Feb 25, 2014 21.70 21.78 21.44 21.65 26,626,468 -0.06(-0.27%)
Feb 24, 2014 21.18 21.86 21.05 21.71 48,955,412 +0.66(+3.13%)
Feb 21, 2014 21.27 21.41 21.05 21.05 26,948,976 -0.14(-0.67%)
Feb 20, 2014 21.11 21.33 21.11 21.19 20,690,242 +0.08(+0.40%)
Feb 19, 2014 21.34 21.40 21.07 21.11 25,003,892 -0.16(-0.74%)
Feb 18, 2014 21.15 21.41 21.02 21.27 25,452,384 +0.15(+0.69%)
Feb 14, 2014 20.89 21.12 21.12 21.12 59,603,976 -0.06(-0.27%)
Feb 13, 2014 21.01 21.19 20.87 21.18 30,558,796 +0.03(+0.16%)
Feb 12, 2014 20.93 21.17 20.88 21.14 29,753,584 +0.20(+0.95%)
Feb 11, 2014 20.84 20.99 20.61 20.94 30,060,728 +0.21(+0.99%)
Feb 10, 2014 21.00 21.01 20.60 20.74 25,077,844 -0.31(-1.47%)
Feb 07, 2014 21.00 21.11 20.76 21.05 25,283,060 +0.08(+0.40%)
Feb 06, 2014 20.69 21.03 20.64 20.97 38,965,984 +0.33(+1.59%)
Feb 05, 2014 20.16 20.84 20.07 20.64 43,459,920 +0.24(+1.15%)
Feb 04, 2014 20.27 20.49 20.24 20.40 28,451,010 +0.20(+0.99%)
Feb 03, 2014 20.49 20.57 20.09 20.20 43,614,564 -0.31(-1.52%)
Jan 31, 2014 20.28 20.68 20.17 20.51 32,050,466 +0.01(+0.04%)
Jan 30, 2014 20.29 20.57 20.22 20.51 43,034,972 +0.38(+1.90%)
Jan 29, 2014 20.36 20.42 20.07 20.13 42,942,596 -0.37(-1.82%)
Jan 28, 2014 20.47 20.68 20.38 20.50 33,488,724 +0.11(+0.53%)
Jan 27, 2014 20.75 20.94 20.35 20.39 58,168,708 -0.57(-2.74%)
Jan 24, 2014 21.04 21.19 20.77 20.97 63,759,284 -0.22(-1.04%)
Jan 23, 2014 21.49 21.56 20.82 21.19 160,323,760 +0.20(+0.97%)
Jan 22, 2014 20.76 21.02 20.74 20.98 82,372,848 +0.10(+0.48%)
Jan 21, 2014 20.82 20.90 20.63 20.88 41,351,236 +0.37(+1.79%)
Jan 17, 2014 20.60 20.51 20.51 20.51 140,007,104 -0.21(-1.00%)
Jan 16, 2014 20.74 20.88 20.67 20.72 29,203,940 -0.02(-0.09%)
Jan 15, 2014 20.42 20.88 20.42 20.74 35,937,164 +0.32(+1.57%)
Jan 14, 2014 20.30 20.47 20.21 20.42 33,304,886 +0.16(+0.80%)
Jan 13, 2014 20.10 20.40 19.97 20.26 49,409,132 +0.15(+0.73%)
Jan 10, 2014 20.01 20.13 19.71 20.11 52,002,860 +0.03(+0.17%)
Jan 09, 2014 20.34 20.36 19.99 20.08 27,302,314 -0.12(-0.57%)
Jan 08, 2014 20.42 20.68 20.12 20.19 33,801,312 -0.19(-0.95%)
Jan 07, 2014 20.20 20.45 20.04 20.39 36,479,216 +0.42(+2.10%)
Jan 06, 2014 20.21 20.23 19.75 19.97 46,114,192 -0.57(-2.78%)
Jan 03, 2014 20.86 20.90 20.51 20.54 24,872,748 -0.26(-1.26%)
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.