Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 20.37 20.59 20.34 20.45 42,483,932 +0.29(+1.43%)
Mar 28, 2014 20.09 20.28 19.94 20.16 39,242,240 +0.19(+0.94%)
Mar 27, 2014 20.10 20.18 19.93 19.98 30,778,412 -0.21(-1.05%)
Mar 26, 2014 20.24 20.49 20.17 20.19 47,571,456 -0.02(-0.10%)
Mar 25, 2014 20.48 20.54 20.09 20.21 45,035,352 -0.26(-1.25%)
Mar 24, 2014 20.44 20.55 20.07 20.46 45,168,324 +0.12(+0.60%)
Mar 21, 2014 20.62 20.88 20.31 20.34 58,976,796 -0.25(-1.20%)
Mar 20, 2014 20.34 20.73 20.30 20.59 37,919,848 +0.30(+1.45%)
Mar 19, 2014 20.43 20.46 20.14 20.29 52,504,220 -0.14(-0.68%)
Mar 18, 2014 20.64 20.64 20.33 20.43 40,082,784 -0.23(-1.10%)
Mar 17, 2014 20.74 20.74 20.59 20.66 31,543,014 +0.06(+0.28%)
Mar 14, 2014 20.47 20.66 20.42 20.60 38,978,080 +0.07(+0.36%)
Mar 13, 2014 20.79 20.83 20.41 20.53 36,982,872 -0.21(-1.02%)
Mar 12, 2014 20.75 20.83 20.59 20.74 27,283,842 -0.10(-0.47%)
Mar 11, 2014 21.04 21.06 20.75 20.84 29,312,916 -0.12(-0.58%)
Mar 10, 2014 21.02 21.11 20.88 20.96 24,438,184 -0.04(-0.21%)
Mar 07, 2014 21.29 21.31 20.93 21.01 31,932,992 -0.20(-0.92%)
Mar 06, 2014 21.20 21.29 21.09 21.20 31,585,142 +0.09(+0.42%)
Mar 05, 2014 20.90 21.26 20.80 21.11 40,466,336 +0.22(+1.03%)
Mar 04, 2014 20.91 20.99 20.84 20.90 31,730,560 +0.15(+0.71%)
Mar 03, 2014 20.78 20.86 20.59 20.75 41,170,536 -0.28(-1.33%)
Feb 28, 2014 20.87 21.19 20.80 21.03 47,180,740 +0.25(+1.19%)
Feb 27, 2014 20.61 20.90 20.55 20.78 41,743,192 +0.16(+0.79%)
Feb 26, 2014 20.72 20.72 20.42 20.62 37,481,824 -0.04(-0.18%)
Feb 25, 2014 20.85 20.94 20.42 20.66 50,397,352 -0.15(-0.74%)
Feb 24, 2014 20.95 21.09 20.80 20.81 40,260,928 +0.04(+0.20%)
Feb 21, 2014 21.18 21.18 20.75 20.77 59,120,384 -0.29(-1.37%)
Feb 20, 2014 21.07 21.21 20.88 21.06 63,247,028 +0.08(+0.37%)
Feb 19, 2014 21.67 21.71 20.83 20.98 98,811,176 -0.80(-3.66%)
Feb 18, 2014 21.95 21.96 21.64 21.78 49,810,440 -0.07(-0.32%)
Feb 14, 2014 21.57 21.85 21.85 21.85 88,055,856 +0.30(+1.39%)
Feb 13, 2014 21.77 22.09 21.47 21.55 204,610,544 -0.93(-4.12%)
Feb 12, 2014 22.47 22.49 22.39 22.47 19,697,918 +0.10(+0.44%)
Feb 11, 2014 22.10 22.40 22.08 22.38 19,489,270 +0.26(+1.20%)
Feb 10, 2014 22.28 22.28 22.05 22.11 17,049,316 -0.12(-0.53%)
Feb 07, 2014 22.12 22.31 22.05 22.23 24,023,540 +0.25(+1.13%)
Feb 06, 2014 21.86 22.03 21.73 21.98 19,355,380 +0.26(+1.22%)
Feb 05, 2014 21.60 21.83 21.49 21.72 22,362,078 -0.06(-0.26%)
Feb 04, 2014 21.53 21.81 21.23 21.77 34,472,884 +0.31(+1.42%)
Feb 03, 2014 22.27 22.36 21.37 21.47 46,905,860 -0.68(-3.09%)
Jan 31, 2014 21.52 22.25 21.52 22.15 39,475,072 +0.11(+0.48%)
Jan 30, 2014 21.69 22.11 21.55 22.05 35,536,916 +0.46(+2.13%)
Jan 29, 2014 21.68 21.75 21.36 21.59 37,373,188 -0.12(-0.54%)
Jan 28, 2014 21.97 22.02 21.49 21.71 40,561,768 +0.35(+1.64%)
Jan 27, 2014 21.36 21.92 21.09 21.36 46,573,368 +0.04(+0.17%)
Jan 24, 2014 21.45 21.51 21.23 21.32 35,421,460 -0.28(-1.28%)
Jan 23, 2014 21.66 21.80 21.49 21.60 22,724,546 -0.27(-1.23%)
Jan 22, 2014 21.67 21.88 21.56 21.86 20,124,112 +0.17(+0.81%)
Jan 21, 2014 21.99 22.10 21.59 21.69 21,089,284 -0.09(-0.43%)
Jan 17, 2014 21.69 21.78 21.78 21.78 29,865,092 +0.00(+0.00%)
Jan 16, 2014 22.00 22.09 21.66 21.78 24,901,950 -0.22(-0.98%)
Jan 15, 2014 21.49 22.23 21.63 22.00 35,820,456 +0.51(+2.39%)
Jan 14, 2014 21.37 21.50 21.15 21.49 21,615,984 +0.26(+1.25%)
Jan 13, 2014 21.77 21.84 21.16 21.22 28,317,230 -0.56(-2.58%)
Jan 10, 2014 21.57 21.86 21.39 21.78 26,186,620 +0.27(+1.25%)
Jan 09, 2014 21.52 21.63 21.28 21.51 25,709,134 +0.05(+0.25%)
Jan 08, 2014 21.44 21.75 21.37 21.46 36,537,368 -0.03(-0.15%)
Jan 07, 2014 20.89 21.64 20.79 21.49 45,635,748 +0.74(+3.55%)
Jan 06, 2014 20.80 21.00 20.61 20.76 22,091,110 -0.02(-0.10%)
Jan 03, 2014 21.01 21.04 20.69 20.78 16,433,076 -0.15(-0.74%)
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.