Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 25.90 25.98 24.87 25.10 301,408 -0.80(-3.09%)
Feb 27, 2014 26.19 26.63 25.65 25.90 343,477 -0.10(-0.38%)
Feb 26, 2014 25.80 26.66 25.80 26.00 329,025 +0.20(+0.78%)
Feb 25, 2014 26.14 26.17 25.65 25.80 236,441 -0.44(-1.68%)
Feb 24, 2014 25.68 26.68 25.31 26.24 639,504 +0.93(+3.67%)
Feb 21, 2014 25.89 26.00 25.07 25.31 353,826 -0.46(-1.79%)
Feb 20, 2014 24.94 26.00 24.94 25.77 482,734 +0.82(+3.29%)
Feb 19, 2014 25.58 25.77 24.91 24.95 283,725 -0.75(-2.92%)
Feb 18, 2014 25.05 25.87 24.64 25.70 535,328 +1.06(+4.30%)
Feb 14, 2014 24.79 24.64 24.64 24.64 278,800 -0.25(-1.00%)
Feb 13, 2014 24.11 25.22 24.01 24.89 384,414 +0.50(+2.05%)
Feb 12, 2014 24.72 25.20 24.23 24.39 341,018 -0.24(-0.97%)
Feb 11, 2014 24.18 24.95 24.18 24.63 493,837 +0.58(+2.41%)
Feb 10, 2014 24.07 24.29 23.80 24.05 241,849 -0.16(-0.66%)
Feb 07, 2014 24.10 24.55 24.00 24.21 351,847 +0.23(+0.96%)
Feb 06, 2014 24.32 24.77 23.83 23.98 394,212 -0.19(-0.79%)
Feb 05, 2014 23.81 24.40 23.46 24.17 282,974 +0.15(+0.62%)
Feb 04, 2014 24.28 24.70 23.81 24.02 384,501 -0.12(-0.50%)
Feb 03, 2014 25.87 25.89 23.89 24.14 570,454 -1.75(-6.76%)
Jan 31, 2014 25.77 26.28 25.45 25.89 510,249 -0.38(-1.45%)
Jan 30, 2014 25.25 26.98 25.25 26.27 850,622 +0.42(+1.62%)
Jan 29, 2014 25.82 26.87 24.22 25.85 1,573,424 +1.76(+7.31%)
Jan 28, 2014 23.72 24.30 23.51 24.09 422,951 +0.37(+1.56%)
Jan 27, 2014 24.28 25.34 22.52 23.72 1,155,416 -0.57(-2.35%)
Jan 24, 2014 25.19 25.39 23.41 24.29 714,209 -1.14(-4.48%)
Jan 23, 2014 25.64 25.71 24.91 25.43 364,374 -0.33(-1.28%)
Jan 22, 2014 25.84 26.47 25.50 25.76 359,783 +0.06(+0.23%)
Jan 21, 2014 25.88 26.04 25.50 25.70 343,002 +0.04(+0.16%)
Jan 17, 2014 25.89 25.66 25.66 25.66 264,000 -0.20(-0.77%)
Jan 16, 2014 25.70 26.05 25.40 25.86 346,319 +0.20(+0.78%)
Jan 15, 2014 25.55 26.10 25.31 25.66 539,420 +0.11(+0.43%)
Jan 14, 2014 23.75 25.59 23.25 25.55 634,724 +2.01(+8.54%)
Jan 13, 2014 24.49 24.51 23.01 23.54 639,797 -0.89(-3.64%)
Jan 10, 2014 24.19 24.49 23.63 24.43 700,931 +0.22(+0.91%)
Jan 09, 2014 24.23 24.55 23.91 24.21 485,921 +0.13(+0.54%)
Jan 08, 2014 24.29 24.74 23.91 24.08 553,594 -0.21(-0.86%)
Jan 07, 2014 24.50 25.58 24.05 24.29 611,441 +0.03(+0.12%)
Jan 06, 2014 23.05 24.66 22.62 24.26 1,033,836 +1.54(+6.78%)
Jan 03, 2014 22.19 23.07 22.03 22.72 320,364 +0.55(+2.48%)
Jan 02, 2014 22.40 22.41 21.11 22.17 452,575 -0.33(-1.47%)
Dec 31, 2013 22.05 22.50 22.50 22.50 211,700 +0.48(+2.18%)
Dec 30, 2013 22.31 22.31 21.76 22.02 178,769 -0.39(-1.74%)
Dec 27, 2013 22.58 22.58 22.14 22.41 152,948 -0.07(-0.31%)
Dec 26, 2013 22.48 22.90 22.19 22.48 192,394 +0.05(+0.22%)
Dec 24, 2013 22.92 23.00 22.13 22.43 113,682 -0.37(-1.62%)
Dec 23, 2013 22.30 23.03 22.01 22.80 302,538 +0.76(+3.45%)
Dec 20, 2013 21.48 22.23 21.12 22.04 859,184 +0.63(+2.94%)
Dec 19, 2013 21.76 21.81 21.25 21.41 193,309 -0.38(-1.74%)
Dec 18, 2013 21.23 22.00 21.02 21.79 254,421 +0.53(+2.49%)
Dec 17, 2013 21.37 21.49 21.13 21.26 256,070 -0.05(-0.23%)
Dec 16, 2013 21.01 21.56 20.87 21.31 355,491 +0.39(+1.86%)
Dec 13, 2013 20.71 21.07 20.62 20.92 302,056 +0.10(+0.48%)
Dec 12, 2013 20.96 21.01 20.56 20.82 366,140 -0.19(-0.90%)
Dec 11, 2013 21.83 21.95 20.72 21.01 398,201 -0.83(-3.80%)
Dec 10, 2013 22.26 22.33 21.72 21.84 279,182 -0.36(-1.62%)
Dec 09, 2013 22.34 22.63 22.02 22.20 233,085 -0.05(-0.22%)
Dec 06, 2013 21.98 22.81 21.73 22.25 0 +0.52(+2.39%)
Dec 05, 2013 22.13 22.51 21.72 21.73 0 -0.40(-1.81%)
Dec 04, 2013 21.73 22.47 21.62 22.13 0 +0.35(+1.61%)
Dec 03, 2013 22.15 22.70 21.51 21.78 0 -0.37(-1.67%)
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.