Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 25.47 25.61 25.44 25.46 1,288,735 +0.12(+0.49%)
Mar 28, 2014 25.26 25.35 25.21 25.34 1,251,559 +0.16(+0.63%)
Mar 27, 2014 25.00 25.20 24.95 25.18 1,043,186 +0.19(+0.76%)
Mar 26, 2014 24.98 25.06 24.92 24.99 1,450,282 +0.05(+0.19%)
Mar 25, 2014 25.03 25.05 24.81 24.94 1,713,395 -0.05(-0.21%)
Mar 24, 2014 25.19 25.22 24.99 25.00 1,423,575 -0.12(-0.47%)
Mar 21, 2014 25.29 25.39 25.09 25.12 2,953,450 -0.09(-0.35%)
Mar 20, 2014 25.16 25.26 25.04 25.20 1,085,801 +0.04(+0.14%)
Mar 19, 2014 25.22 25.45 25.06 25.17 1,158,620 -0.15(-0.61%)
Mar 18, 2014 25.22 25.44 25.20 25.32 1,151,130 +0.18(+0.73%)
Mar 17, 2014 25.02 25.16 24.96 25.14 1,714,254 +0.22(+0.88%)
Mar 14, 2014 25.05 25.18 24.90 24.92 1,011,323 -0.21(-0.85%)
Mar 13, 2014 25.36 25.36 25.04 25.13 907,618 -0.08(-0.30%)
Mar 12, 2014 25.10 25.23 24.97 25.21 1,312,186 -0.14(-0.57%)
Mar 11, 2014 25.43 25.51 25.26 25.35 1,801,521 -0.08(-0.30%)
Mar 10, 2014 25.41 25.49 25.37 25.43 752,324 +0.01(+0.02%)
Mar 07, 2014 25.47 25.51 25.34 25.42 1,026,379 -0.20(-0.77%)
Mar 06, 2014 25.66 25.69 25.52 25.62 835,459 +0.12(+0.46%)
Mar 05, 2014 25.41 25.52 25.27 25.51 829,978 +0.20(+0.81%)
Mar 04, 2014 25.44 25.44 25.29 25.30 1,276,300 -0.01(-0.02%)
Mar 03, 2014 25.20 25.42 25.19 25.31 1,082,023 -0.10(-0.39%)
Feb 28, 2014 25.27 25.52 25.25 25.41 1,214,553 +0.19(+0.76%)
Feb 27, 2014 25.08 25.24 25.03 25.21 1,041,038 +0.16(+0.63%)
Feb 26, 2014 25.16 25.18 25.00 25.06 988,925 -0.12(-0.49%)
Feb 25, 2014 25.23 25.28 25.14 25.18 696,110 -0.07(-0.28%)
Feb 24, 2014 25.08 25.30 25.08 25.25 1,019,813 +0.20(+0.81%)
Feb 21, 2014 24.86 25.09 24.75 25.05 883,778 +0.06(+0.23%)
Feb 20, 2014 24.95 25.13 24.86 24.99 1,077,364 +0.05(+0.19%)
Feb 19, 2014 24.99 25.03 24.88 24.94 932,889 -0.14(-0.56%)
Feb 18, 2014 25.03 25.12 24.97 25.08 781,989 +0.12(+0.47%)
Feb 14, 2014 24.91 24.96 24.96 24.96 866,459 +0.01(+0.02%)
Feb 13, 2014 24.82 25.00 24.81 24.96 955,953 +0.11(+0.45%)
Feb 12, 2014 24.85 24.93 24.71 24.85 954,965 +0.10(+0.40%)
Feb 11, 2014 24.71 24.89 24.68 24.75 1,009,168 +0.08(+0.31%)
Feb 10, 2014 24.66 24.78 24.57 24.67 1,160,571 +0.08(+0.31%)
Feb 07, 2014 24.67 24.74 24.51 24.60 1,697,328 +0.22(+0.88%)
Feb 06, 2014 24.01 24.40 23.98 24.38 1,503,098 +0.52(+2.20%)
Feb 05, 2014 23.83 23.94 23.66 23.86 1,607,721 -0.08(-0.34%)
Feb 04, 2014 24.19 24.19 23.91 23.94 1,163,821 -0.23(-0.94%)
Feb 03, 2014 24.56 24.61 24.11 24.17 1,565,299 -0.29(-1.19%)
Jan 31, 2014 24.08 24.55 24.05 24.46 1,136,872 +0.12(+0.48%)
Jan 30, 2014 24.22 24.42 24.10 24.34 1,121,389 +0.18(+0.75%)
Jan 29, 2014 23.93 24.19 23.84 24.16 1,727,620 +0.23(+0.97%)
Jan 28, 2014 24.03 24.06 23.83 23.93 1,752,330 -0.19(-0.77%)
Jan 27, 2014 24.23 24.47 24.10 24.11 1,835,228 -0.11(-0.46%)
Jan 24, 2014 24.50 24.61 24.21 24.22 1,152,368 -0.33(-1.33%)
Jan 23, 2014 24.44 24.55 24.40 24.55 903,429 -0.02(-0.07%)
Jan 22, 2014 24.79 24.86 24.56 24.57 717,577 -0.21(-0.85%)
Jan 21, 2014 24.95 24.97 24.73 24.78 876,125 +0.06(+0.24%)
Jan 17, 2014 24.73 24.72 24.72 24.72 775,334 -0.09(-0.35%)
Jan 16, 2014 24.90 24.91 24.63 24.81 1,092,606 -0.02(-0.09%)
Jan 15, 2014 24.88 24.99 24.79 24.83 921,293 -0.05(-0.19%)
Jan 14, 2014 24.89 24.99 24.85 24.88 1,174,379 -0.03(-0.14%)
Jan 13, 2014 24.71 24.97 24.69 24.91 1,436,158 +0.25(+1.02%)
Jan 10, 2014 24.26 24.70 24.18 24.66 1,636,300 +0.35(+1.44%)
Jan 09, 2014 24.40 24.46 24.28 24.31 1,380,927 -0.16(-0.67%)
Jan 08, 2014 24.60 24.63 24.45 24.47 1,596,047 -0.15(-0.62%)
Jan 07, 2014 24.64 24.79 24.54 24.63 1,181,679 -0.16(-0.63%)
Jan 06, 2014 24.93 24.98 24.68 24.78 1,063,563 -0.21(-0.84%)
Jan 03, 2014 25.08 25.09 24.96 24.99 695,405 +0.01(+0.05%)
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.