Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 20.69 20.81 20.34 20.38 54,418,248 -0.31(-1.51%)
Apr 29, 2014 20.88 20.90 20.45 20.69 60,876,908 -0.18(-0.87%)
Apr 28, 2014 20.58 21.07 20.43 20.87 107,833,440 +0.84(+4.20%)
Apr 25, 2014 20.02 20.06 19.90 20.03 28,660,968 +0.03(+0.13%)
Apr 24, 2014 20.13 20.13 19.67 20.00 38,176,924 -0.14(-0.68%)
Apr 23, 2014 20.31 20.31 20.04 20.14 31,298,710 -0.05(-0.26%)
Apr 22, 2014 20.10 20.36 20.10 20.19 39,667,444 +0.09(+0.45%)
Apr 21, 2014 19.89 20.15 19.80 20.10 46,472,716 +0.40(+2.02%)
Apr 17, 2014 19.64 19.70 19.70 19.70 40,738,592 +0.10(+0.53%)
Apr 16, 2014 19.64 19.69 19.49 19.60 45,175,816 +0.13(+0.67%)
Apr 15, 2014 19.52 19.64 19.28 19.47 46,086,052 +0.01(+0.07%)
Apr 14, 2014 19.57 19.63 19.27 19.46 44,249,500 +0.01(+0.03%)
Apr 11, 2014 19.87 19.87 19.43 19.45 62,667,440 -0.49(-2.45%)
Apr 10, 2014 20.44 20.47 19.87 19.94 46,578,116 -0.40(-1.99%)
Apr 09, 2014 20.19 20.36 19.95 20.34 59,082,388 +0.23(+1.17%)
Apr 08, 2014 20.36 20.45 20.10 20.11 51,557,524 -0.21(-1.06%)
Apr 07, 2014 20.51 20.66 20.23 20.32 83,523,144 -0.63(-2.99%)
Apr 04, 2014 21.18 21.29 20.89 20.95 40,339,324 -0.16(-0.74%)
Apr 03, 2014 21.12 21.16 20.96 21.11 30,758,728 +0.07(+0.34%)
Apr 02, 2014 20.79 21.10 20.72 21.03 33,153,958 +0.22(+1.06%)
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.