Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 21.47 21.98 21.35 21.91 4,030,391 +0.44(+2.05%)
Apr 29, 2014 21.44 21.55 21.22 21.47 3,847,227 +0.19(+0.87%)
Apr 28, 2014 21.77 21.90 20.98 21.29 6,162,889 -0.58(-2.63%)
Apr 25, 2014 21.96 22.04 21.47 21.87 5,129,073 -0.26(-1.19%)
Apr 24, 2014 22.41 22.70 21.28 22.13 12,280,738 +1.14(+5.44%)
Apr 23, 2014 21.54 21.70 20.61 20.99 7,430,187 -0.15(-0.69%)
Apr 22, 2014 20.50 21.15 20.33 21.13 5,589,810 +0.62(+3.05%)
Apr 21, 2014 20.52 20.67 20.21 20.51 2,665,739 -0.03(-0.14%)
Apr 17, 2014 20.47 20.54 20.54 20.54 3,062,704 +0.20(+0.96%)
Apr 16, 2014 20.09 20.81 20.07 20.34 5,221,735 +0.46(+2.33%)
Apr 15, 2014 19.49 20.04 19.18 19.88 6,690,148 +0.43(+2.23%)
Apr 14, 2014 19.87 20.19 19.23 19.44 4,656,565 +0.13(+0.66%)
Apr 11, 2014 19.78 19.97 19.28 19.32 5,509,112 -0.48(-2.42%)
Apr 10, 2014 20.65 20.68 19.79 19.80 6,992,820 -0.88(-4.25%)
Apr 09, 2014 19.91 20.74 19.86 20.67 10,453,717 +1.17(+6.01%)
Apr 08, 2014 19.52 20.00 19.16 19.50 8,999,181 +0.01(+0.05%)
Apr 07, 2014 19.72 20.06 19.15 19.49 12,956,683 -0.45(-2.25%)
Apr 04, 2014 21.58 21.63 19.52 19.94 21,946,528 -1.69(-7.83%)
Apr 03, 2014 23.20 23.23 21.24 21.64 15,769,099 -1.50(-6.48%)
Apr 02, 2014 23.28 23.30 22.94 23.13 3,851,100 -0.06(-0.25%)
Apr 01, 2014 22.58 23.21 22.37 23.19 4,073,217 +0.72(+3.21%)
Mar 31, 2014 22.21 22.62 22.21 22.47 3,614,394 +0.42(+1.90%)
Mar 28, 2014 22.27 22.59 21.95 22.05 5,084,358 -0.21(-0.92%)
Mar 27, 2014 22.91 23.04 21.98 22.26 5,720,737 -0.71(-3.10%)
Mar 26, 2014 23.68 23.84 22.97 22.97 4,347,943 -0.48(-2.04%)
Mar 25, 2014 23.75 23.95 23.03 23.45 2,780,107 -0.18(-0.74%)
Mar 24, 2014 24.36 24.51 23.49 23.62 6,687,443 -0.64(-2.65%)
Mar 21, 2014 24.82 24.97 24.19 24.27 5,680,136 -0.27(-1.11%)
Mar 20, 2014 24.01 24.73 23.98 24.54 4,956,709 +0.46(+1.90%)
Mar 19, 2014 23.82 24.13 23.35 24.08 4,844,270 +0.23(+0.98%)
Mar 18, 2014 23.35 23.85 23.27 23.85 3,590,624 +0.65(+2.82%)
Mar 17, 2014 23.18 23.36 23.07 23.19 2,384,002 +0.26(+1.15%)
Mar 14, 2014 22.69 23.08 22.61 22.93 2,302,017 +0.22(+0.99%)
Mar 13, 2014 23.11 23.25 22.57 22.70 2,321,633 -0.30(-1.32%)
Mar 12, 2014 22.61 23.05 22.36 23.01 3,198,092 +0.29(+1.29%)
Mar 11, 2014 22.94 23.52 22.70 22.71 4,121,486 -0.20(-0.89%)
Mar 10, 2014 22.89 23.13 22.76 22.92 2,877,638 -0.02(-0.09%)
Mar 07, 2014 23.00 23.16 22.71 22.94 1,959,976 +0.10(+0.43%)
Mar 06, 2014 22.77 23.12 22.68 22.84 2,465,659 +0.16(+0.69%)
Mar 05, 2014 22.55 22.70 22.43 22.69 1,811,488 +0.08(+0.35%)
Mar 04, 2014 21.80 22.70 21.73 22.61 4,586,095 +1.16(+5.42%)
Mar 03, 2014 21.63 21.79 21.34 21.45 2,856,814 -0.49(-2.23%)
Feb 28, 2014 21.77 21.96 21.56 21.93 4,273,958 +0.17(+0.76%)
Feb 27, 2014 21.74 21.90 21.49 21.77 2,636,312 -0.03(-0.13%)
Feb 26, 2014 22.11 22.20 21.71 21.80 2,198,014 -0.21(-0.98%)
Feb 25, 2014 22.20 22.21 21.88 22.01 2,012,140 -0.16(-0.70%)
Feb 24, 2014 21.71 22.42 21.71 22.17 3,799,814 +0.33(+1.52%)
Feb 21, 2014 22.26 22.30 21.81 21.84 3,916,350 -0.35(-1.58%)
Feb 20, 2014 21.89 22.24 21.66 22.19 2,981,274 +0.22(+1.02%)
Feb 19, 2014 21.92 22.44 21.78 21.96 6,880,252 -0.03(-0.13%)
Feb 18, 2014 21.26 22.01 21.25 21.99 5,317,060 +0.70(+3.30%)
Feb 14, 2014 21.30 21.29 21.29 21.29 5,017,462 +0.02(+0.09%)
Feb 13, 2014 20.63 21.30 20.54 21.27 4,508,988 +0.48(+2.30%)
Feb 12, 2014 20.57 20.85 20.40 20.79 2,625,739 +0.25(+1.24%)
Feb 11, 2014 20.15 20.59 20.15 20.54 4,484,490 +0.40(+1.99%)
Feb 10, 2014 19.85 20.26 19.72 20.14 5,535,037 +0.35(+1.78%)
Feb 07, 2014 19.37 20.05 19.32 19.79 5,946,810 +0.50(+2.58%)
Feb 06, 2014 18.79 19.34 18.76 19.29 2,995,715 +0.52(+2.76%)
Feb 05, 2014 18.88 19.02 18.41 18.77 4,423,077 -0.16(-0.83%)
Feb 04, 2014 18.73 19.31 18.63 18.93 4,172,175 +0.34(+1.84%)
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.