Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 21.45 21.64 21.35 21.61 37,175,376 +0.17(+0.79%)
Apr 29, 2014 21.38 21.48 21.22 21.44 34,241,476 +0.21(+0.97%)
Apr 28, 2014 20.99 21.28 20.92 21.24 48,849,596 +0.36(+1.71%)
Apr 25, 2014 20.85 20.92 20.78 20.88 36,314,656 -0.01(-0.03%)
Apr 24, 2014 21.19 21.25 20.86 20.89 60,394,352 -0.25(-1.20%)
Apr 23, 2014 21.20 21.40 20.86 21.14 98,393,384 -0.83(-3.78%)
Apr 22, 2014 21.86 22.04 21.77 21.97 50,510,920 +0.14(+0.64%)
Apr 21, 2014 21.84 21.90 21.71 21.83 30,978,514 +0.01(+0.06%)
Apr 17, 2014 21.81 21.82 21.82 21.82 41,807,560 -0.04(-0.17%)
Apr 16, 2014 21.65 21.86 21.61 21.86 39,984,816 +0.25(+1.18%)
Apr 15, 2014 21.40 21.60 21.39 21.60 43,739,112 +0.19(+0.91%)
Apr 14, 2014 21.36 21.41 21.23 21.41 25,528,130 +0.10(+0.45%)
Apr 11, 2014 21.27 21.38 21.20 21.31 57,069,792 +0.05(+0.23%)
Apr 10, 2014 21.28 21.45 21.17 21.26 58,340,880 +0.12(+0.57%)
Apr 09, 2014 21.34 21.35 21.03 21.14 50,232,932 -0.21(-0.99%)
Apr 08, 2014 21.22 21.35 21.14 21.35 48,378,652 +0.15(+0.69%)
Apr 07, 2014 21.24 21.39 21.21 21.21 54,536,896 -0.04(-0.17%)
Apr 04, 2014 21.41 21.44 21.21 21.24 49,127,704 -0.05(-0.22%)
Apr 03, 2014 21.18 21.32 21.13 21.29 42,457,684 +0.16(+0.74%)
Apr 02, 2014 21.01 21.20 20.94 21.14 46,872,756 +0.17(+0.80%)
Apr 01, 2014 20.92 21.00 20.71 20.97 48,147,116 +0.01(+0.06%)
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%)
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.