Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.09 21.21 20.91 20.96 50,881,676 +0.00(+0.00%)
Mar 28, 2014 20.96 21.02 20.78 20.96 41,408,612 +0.07(+0.31%)
Mar 27, 2014 20.71 20.93 20.68 20.89 49,846,028 +0.21(+1.01%)
Mar 26, 2014 20.86 20.93 20.68 20.68 64,440,976 -0.07(-0.32%)
Mar 25, 2014 20.55 20.85 20.54 20.75 55,746,720 +0.16(+0.75%)
Mar 24, 2014 20.56 20.77 20.46 20.59 90,017,504 +0.10(+0.47%)
Mar 21, 2014 20.52 20.80 20.40 20.50 85,354,336 +0.13(+0.62%)
Mar 20, 2014 19.76 20.40 19.73 20.37 104,682,416 +0.68(+3.43%)
Mar 19, 2014 19.73 19.92 19.61 19.70 53,196,744 -0.01(-0.06%)
Mar 18, 2014 19.68 19.74 19.63 19.71 43,348,840 +0.05(+0.27%)
Mar 17, 2014 19.53 19.65 19.44 19.65 39,453,012 +0.24(+1.23%)
Mar 14, 2014 19.30 19.48 19.28 19.42 37,431,372 +0.08(+0.43%)
Mar 13, 2014 19.42 19.52 19.30 19.33 36,286,008 -0.02(-0.09%)
Mar 12, 2014 19.27 19.41 19.22 19.35 41,875,300 +0.09(+0.47%)
Mar 11, 2014 19.44 19.44 19.21 19.26 34,690,656 -0.17(-0.86%)
Mar 10, 2014 19.29 19.45 19.24 19.43 41,724,304 -0.02(-0.09%)
Mar 07, 2014 19.41 19.48 19.28 19.45 45,410,840 +0.12(+0.62%)
Mar 06, 2014 19.21 19.34 19.19 19.33 32,682,818 +0.13(+0.65%)
Mar 05, 2014 19.27 19.27 19.13 19.20 40,187,104 -0.01(-0.06%)
Mar 04, 2014 19.18 19.25 19.14 19.21 47,594,148 +0.17(+0.91%)
Mar 03, 2014 19.00 19.11 18.98 19.04 50,998,088 -0.04(-0.22%)
Feb 28, 2014 19.27 19.31 19.00 19.08 72,771,352 -0.18(-0.93%)
Feb 27, 2014 19.12 19.30 19.01 19.26 91,905,608 +0.14(+0.72%)
Feb 26, 2014 19.27 19.30 19.06 19.12 61,477,948 -0.10(-0.53%)
Feb 25, 2014 19.43 19.43 19.15 19.22 68,685,848 -0.18(-0.92%)
Feb 24, 2014 19.55 19.60 19.40 19.40 56,053,752 -0.20(-1.01%)
Feb 21, 2014 19.77 19.86 19.59 19.60 32,349,994 -0.23(-1.15%)
Feb 20, 2014 19.63 19.94 19.52 19.83 34,262,312 +0.20(+1.00%)
Feb 19, 2014 19.55 19.73 19.48 19.63 32,475,800 +0.02(+0.09%)
Feb 18, 2014 19.86 19.86 19.50 19.61 37,334,600 -0.20(-1.00%)
Feb 14, 2014 19.95 19.81 19.81 19.81 30,580,904 -0.20(-1.01%)
Feb 13, 2014 19.62 20.02 19.55 20.01 46,945,060 +0.33(+1.67%)
Feb 12, 2014 19.67 19.76 19.61 19.68 27,701,888 -0.01(-0.03%)
Feb 11, 2014 19.49 19.74 19.43 19.69 43,890,528 +0.30(+1.57%)
Feb 10, 2014 19.39 19.40 19.25 19.39 34,498,604 +0.08(+0.43%)
Feb 07, 2014 19.23 19.34 19.09 19.30 49,148,844 +0.18(+0.94%)
Feb 06, 2014 19.31 19.31 18.97 19.12 75,740,840 -0.05(-0.25%)
Feb 05, 2014 19.36 19.38 19.15 19.17 49,852,036 -0.22(-1.14%)
Feb 04, 2014 19.17 19.39 19.12 19.39 60,137,772 +0.30(+1.56%)
Feb 03, 2014 19.91 19.91 19.06 19.09 113,781,792 -0.82(-4.11%)
Jan 31, 2014 19.70 20.13 19.58 19.91 57,764,716 -0.02(-0.09%)
Jan 30, 2014 20.04 20.07 19.73 19.93 48,653,224 +0.02(+0.12%)
Jan 29, 2014 19.36 20.05 19.13 19.91 139,122,656 -0.23(-1.16%)
Jan 28, 2014 20.02 20.20 19.93 20.14 41,882,384 +0.11(+0.57%)
Jan 27, 2014 20.04 20.17 19.98 20.03 51,828,400 +0.05(+0.27%)
Jan 24, 2014 20.22 20.49 19.97 19.97 55,908,468 -0.23(-1.12%)
Jan 23, 2014 19.85 20.20 19.82 20.20 47,627,500 +0.27(+1.38%)
Jan 22, 2014 20.08 20.11 19.91 19.92 29,113,966 -0.14(-0.68%)
Jan 21, 2014 20.22 20.32 19.84 20.06 49,189,076 -0.08(-0.39%)
Jan 17, 2014 20.34 20.14 20.14 20.14 40,030,384 -0.16(-0.77%)
Jan 16, 2014 20.25 20.37 20.20 20.29 27,160,934 +0.10(+0.50%)
Jan 15, 2014 20.01 20.32 20.01 20.19 43,150,484 +0.19(+0.93%)
Jan 14, 2014 19.92 20.05 19.82 20.01 38,273,868 +0.11(+0.54%)
Jan 13, 2014 20.07 20.11 19.84 19.90 48,993,204 -0.19(-0.95%)
Jan 10, 2014 20.16 20.20 20.03 20.09 42,502,252 +0.05(+0.24%)
Jan 09, 2014 20.46 20.46 20.03 20.04 60,372,932 -0.42(-2.04%)
Jan 08, 2014 20.59 20.68 20.38 20.46 63,129,504 -0.15(-0.72%)
Jan 07, 2014 20.72 20.73 20.58 20.61 43,566,784 -0.01(-0.03%)
Jan 06, 2014 20.65 20.67 20.52 20.62 35,216,312 +0.09(+0.46%)
Jan 03, 2014 20.73 20.73 20.41 20.52 41,752,536 -0.09(-0.43%)
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.