Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 20.36 20.47 20.01 20.05 55,306,992 -0.31(-1.51%)
Apr 29, 2014 20.55 20.57 20.12 20.36 61,871,132 -0.18(-0.87%)
Apr 28, 2014 20.25 20.73 20.11 20.54 109,594,544 +0.83(+4.20%)
Apr 25, 2014 19.70 19.74 19.58 19.71 29,129,052 +0.03(+0.13%)
Apr 24, 2014 19.80 19.80 19.36 19.68 38,800,420 -0.13(-0.68%)
Apr 23, 2014 19.98 19.98 19.71 19.82 31,809,872 -0.05(-0.26%)
Apr 22, 2014 19.77 20.03 19.77 19.87 40,315,280 +0.09(+0.45%)
Apr 21, 2014 19.57 19.83 19.48 19.78 47,231,696 +0.39(+2.02%)
Apr 17, 2014 19.32 19.39 19.39 19.39 41,403,924 +0.10(+0.53%)
Apr 16, 2014 19.32 19.37 19.18 19.29 45,913,616 +0.13(+0.67%)
Apr 15, 2014 19.21 19.32 18.97 19.16 46,838,716 +0.01(+0.07%)
Apr 14, 2014 19.26 19.31 18.96 19.14 44,972,172 +0.01(+0.03%)
Apr 11, 2014 19.55 19.55 19.12 19.14 63,690,908 -0.48(-2.45%)
Apr 10, 2014 20.11 20.14 19.55 19.62 47,338,816 -0.40(-1.99%)
Apr 09, 2014 19.86 20.03 19.63 20.02 60,047,304 +0.23(+1.17%)
Apr 08, 2014 20.04 20.12 19.77 19.79 52,399,548 -0.21(-1.06%)
Apr 07, 2014 20.18 20.32 19.90 20.00 84,887,216 -0.62(-2.98%)
Apr 04, 2014 20.84 20.95 20.55 20.61 40,998,136 -0.15(-0.74%)
Apr 03, 2014 20.79 20.82 20.62 20.77 31,261,070 +0.07(+0.34%)
Apr 02, 2014 20.46 20.76 20.39 20.70 33,695,420 +0.22(+1.06%)
Apr 01, 2014 20.46 20.67 20.35 20.48 33,913,592 -0.11(-0.53%)
Mar 31, 2014 20.48 20.62 20.40 20.59 28,767,726 +0.15(+0.75%)
Mar 28, 2014 20.64 20.82 20.34 20.43 34,278,440 -0.14(-0.69%)
Mar 27, 2014 20.69 20.75 20.45 20.57 43,081,144 -0.05(-0.25%)
Mar 26, 2014 20.52 20.77 20.30 20.62 48,951,756 +0.23(+1.13%)
Mar 25, 2014 20.36 20.50 20.25 20.39 32,913,348 +0.21(+1.05%)
Mar 24, 2014 20.36 20.45 20.08 20.18 65,226,304 -0.44(-2.14%)
Mar 21, 2014 20.72 20.82 20.16 20.62 97,857,440 +0.17(+0.85%)
Mar 20, 2014 20.59 20.59 20.32 20.45 35,411,012 +0.13(+0.63%)
Mar 19, 2014 20.46 20.56 20.12 20.32 35,039,188 -0.14(-0.69%)
Mar 18, 2014 20.17 20.54 20.14 20.46 35,854,808 +0.33(+1.62%)
Mar 17, 2014 20.13 20.21 20.04 20.14 33,177,390 +0.12(+0.61%)
Mar 14, 2014 19.96 20.15 19.76 20.02 42,302,780 +0.07(+0.35%)
Mar 13, 2014 20.50 20.52 19.81 19.95 71,552,608 -0.55(-2.69%)
Mar 12, 2014 20.61 20.87 20.46 20.50 50,733,748 -0.28(-1.36%)
Mar 11, 2014 20.73 20.91 20.66 20.78 37,640,240 +0.02(+0.09%)
Mar 10, 2014 20.78 20.86 20.70 20.76 24,897,462 -0.03(-0.12%)
Mar 07, 2014 20.84 20.93 20.62 20.79 27,477,198 -0.02(-0.09%)
Mar 06, 2014 21.02 21.12 20.77 20.80 32,013,848 -0.19(-0.89%)
Mar 05, 2014 20.93 21.12 20.89 20.99 34,781,760 +0.04(+0.18%)
Mar 04, 2014 20.73 20.98 20.73 20.95 41,073,608 +0.45(+2.22%)
Mar 03, 2014 20.20 20.60 20.20 20.50 37,011,908 -0.08(-0.40%)
Feb 28, 2014 20.59 20.77 20.41 20.58 42,934,168 -0.08(-0.37%)
Feb 27, 2014 20.43 20.66 20.40 20.66 35,500,692 +0.15(+0.75%)
Feb 26, 2014 20.34 20.51 20.33 20.50 39,041,788 +0.06(+0.31%)
Feb 25, 2014 20.22 20.50 20.21 20.44 42,424,436 -0.06(-0.31%)
Feb 24, 2014 20.26 20.56 20.16 20.50 60,498,596 +0.34(+1.68%)
Feb 21, 2014 20.30 20.36 20.15 20.16 28,820,738 -0.06(-0.29%)
Feb 20, 2014 20.09 20.32 20.04 20.22 35,010,748 +0.04(+0.22%)
Feb 19, 2014 20.46 20.48 20.15 20.18 42,548,200 -0.26(-1.25%)
Feb 18, 2014 20.39 20.57 20.38 20.43 30,717,504 -0.04(-0.19%)
Feb 14, 2014 20.43 20.47 20.47 20.47 29,481,776 +0.15(+0.76%)
Feb 13, 2014 20.19 20.41 20.12 20.32 29,437,930 +0.06(+0.28%)
Feb 12, 2014 20.43 20.51 20.22 20.26 33,168,542 -0.17(-0.85%)
Feb 11, 2014 20.38 20.50 20.14 20.43 38,581,404 +0.26(+1.30%)
Feb 10, 2014 20.04 20.17 19.95 20.17 35,244,032 +0.16(+0.80%)
Feb 07, 2014 19.77 20.05 19.62 20.01 43,570,212 +0.24(+1.23%)
Feb 06, 2014 19.68 19.81 19.61 19.77 36,764,216 +0.12(+0.62%)
Feb 05, 2014 19.86 19.98 19.60 19.64 57,967,192 -0.35(-1.74%)
Feb 04, 2014 20.12 20.35 19.87 19.99 74,240,240 +0.53(+2.75%)
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.