Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 21.96 22.24 21.93 22.22 18,447,310 -0.01(-0.03%)
Apr 29, 2014 22.17 22.29 22.09 22.22 15,411,485 +0.11(+0.48%)
Apr 28, 2014 21.72 22.24 21.72 22.12 24,450,664 +0.45(+2.10%)
Apr 25, 2014 21.27 21.66 21.16 21.66 15,458,630 +0.39(+1.85%)
Apr 24, 2014 21.24 21.49 21.09 21.27 15,278,492 +0.05(+0.23%)
Apr 23, 2014 21.35 21.37 21.13 21.22 18,004,274 -0.18(-0.85%)
Apr 22, 2014 21.26 21.41 21.20 21.40 15,992,559 +0.12(+0.57%)
Apr 21, 2014 21.25 21.30 20.98 21.28 8,272,053 -0.02(-0.08%)
Apr 17, 2014 21.17 21.30 21.30 21.30 15,343,381 +0.05(+0.23%)
Apr 16, 2014 21.25 21.36 21.17 21.25 11,943,970 +0.08(+0.39%)
Apr 15, 2014 21.19 21.24 21.08 21.16 14,262,219 -0.02(-0.10%)
Apr 14, 2014 20.98 21.19 20.90 21.19 12,390,373 +0.33(+1.59%)
Apr 11, 2014 20.89 21.15 20.81 20.85 15,761,623 -0.09(-0.45%)
Apr 10, 2014 21.20 21.36 20.92 20.95 22,729,744 -0.18(-0.84%)
Apr 09, 2014 20.98 21.15 20.95 21.12 13,960,130 +0.14(+0.66%)
Apr 08, 2014 20.83 21.11 20.80 20.99 15,796,100 +0.13(+0.64%)
Apr 07, 2014 20.81 21.03 20.81 20.85 15,915,586 +0.04(+0.21%)
Apr 04, 2014 20.91 20.99 20.78 20.81 11,255,283 -0.01(-0.05%)
Apr 03, 2014 20.88 20.91 20.73 20.82 8,389,286 +0.01(+0.03%)
Apr 02, 2014 20.73 20.85 20.65 20.81 13,938,678 +0.11(+0.51%)
Apr 01, 2014 20.74 20.82 20.57 20.71 10,134,058 -0.02(-0.11%)
Mar 31, 2014 20.63 20.77 20.57 20.73 9,633,395 +0.17(+0.84%)
Mar 28, 2014 20.67 20.69 20.48 20.56 9,482,527 -0.06(-0.30%)
Mar 27, 2014 20.59 20.74 20.53 20.62 14,963,480 -0.01(-0.05%)
Mar 26, 2014 20.47 20.69 20.44 20.63 19,673,102 +0.19(+0.92%)
Mar 25, 2014 20.40 20.49 20.33 20.44 12,206,449 +0.12(+0.60%)
Mar 24, 2014 20.24 20.34 20.18 20.32 12,798,074 +0.13(+0.66%)
Mar 21, 2014 20.24 20.44 20.16 20.19 19,866,292 +0.06(+0.27%)
Mar 20, 2014 19.91 20.15 19.85 20.13 11,869,325 +0.18(+0.92%)
Mar 19, 2014 20.27 20.33 19.86 19.95 13,206,531 -0.32(-1.56%)
Mar 18, 2014 20.14 20.31 20.08 20.27 8,835,695 +0.12(+0.58%)
Mar 17, 2014 20.19 20.27 20.08 20.15 9,778,333 +0.02(+0.11%)
Mar 14, 2014 19.86 20.25 19.86 20.13 14,161,401 +0.20(+1.03%)
Mar 13, 2014 20.09 20.15 19.89 19.92 14,293,929 -0.09(-0.47%)
Mar 12, 2014 20.07 20.08 19.93 20.02 13,036,906 -0.08(-0.39%)
Mar 11, 2014 20.23 20.31 20.04 20.09 14,245,052 -0.05(-0.27%)
Mar 10, 2014 20.12 20.19 20.05 20.15 9,444,534 +0.03(+0.14%)
Mar 07, 2014 20.23 20.24 20.00 20.12 12,127,362 -0.04(-0.22%)
Mar 06, 2014 20.24 20.24 20.02 20.17 19,756,456 -0.03(-0.16%)
Mar 05, 2014 20.25 20.39 20.14 20.20 14,207,752 -0.07(-0.32%)
Mar 04, 2014 20.15 20.41 20.13 20.26 21,827,856 +0.34(+1.70%)
Mar 03, 2014 19.72 20.17 19.70 19.93 23,459,028 +0.10(+0.52%)
Feb 28, 2014 19.66 19.90 19.66 19.82 16,048,818 +0.21(+1.09%)
Feb 27, 2014 19.40 19.65 19.40 19.61 10,235,548 +0.24(+1.21%)
Feb 26, 2014 19.48 19.57 19.35 19.37 10,584,497 -0.07(-0.37%)
Feb 25, 2014 19.35 19.61 19.34 19.44 14,351,075 +0.10(+0.54%)
Feb 24, 2014 19.29 19.52 19.29 19.34 11,501,390 +0.01(+0.03%)
Feb 21, 2014 19.43 19.45 19.28 19.33 12,996,876 -0.09(-0.45%)
Feb 20, 2014 19.23 19.47 19.19 19.42 10,928,892 +0.20(+1.05%)
Feb 19, 2014 19.35 19.41 19.19 19.22 11,592,436 -0.16(-0.85%)
Feb 18, 2014 19.43 19.52 19.33 19.38 10,429,161 -0.06(-0.31%)
Feb 14, 2014 19.23 19.44 19.44 19.44 12,044,865 +0.16(+0.82%)
Feb 13, 2014 19.00 19.29 18.99 19.29 15,058,528 +0.19(+1.00%)
Feb 12, 2014 19.27 19.27 19.03 19.09 18,372,710 -0.11(-0.60%)
Feb 11, 2014 19.19 19.27 19.01 19.21 17,524,326 -0.03(-0.14%)
Feb 10, 2014 19.36 19.41 19.16 19.24 13,734,193 -0.06(-0.31%)
Feb 07, 2014 19.09 19.32 19.01 19.30 21,435,054 +0.32(+1.70%)
Feb 06, 2014 18.64 18.99 18.61 18.97 33,465,102 +0.39(+2.09%)
Feb 05, 2014 18.67 18.77 18.48 18.59 28,908,034 -0.24(-1.25%)
Feb 04, 2014 18.75 18.90 18.67 18.82 18,024,584 +0.17(+0.94%)
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.