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%)
Apr 01, 2014 20.80 21.01 20.68 20.81 33,368,624 -0.11(-0.53%)
Mar 31, 2014 20.82 20.96 20.73 20.92 28,305,450 +0.16(+0.75%)
Mar 28, 2014 20.97 21.16 20.68 20.77 33,727,608 -0.14(-0.69%)
Mar 27, 2014 21.03 21.09 20.78 20.91 42,388,860 -0.05(-0.25%)
Mar 26, 2014 20.85 21.11 20.63 20.96 48,165,136 +0.23(+1.13%)
Mar 25, 2014 20.69 20.84 20.58 20.73 32,384,454 +0.21(+1.05%)
Mar 24, 2014 20.69 20.78 20.41 20.51 64,178,164 -0.45(-2.14%)
Mar 21, 2014 21.06 21.16 20.49 20.96 96,284,944 +0.18(+0.85%)
Mar 20, 2014 20.92 20.92 20.66 20.79 34,841,984 +0.13(+0.63%)
Mar 19, 2014 20.80 20.90 20.45 20.66 34,476,136 -0.14(-0.69%)
Mar 18, 2014 20.50 20.88 20.47 20.80 35,278,648 +0.33(+1.62%)
Mar 17, 2014 20.46 20.54 20.36 20.47 32,644,252 +0.12(+0.61%)
Mar 14, 2014 20.29 20.48 20.08 20.34 41,623,008 +0.07(+0.35%)
Mar 13, 2014 20.84 20.86 20.13 20.27 70,402,816 -0.56(-2.69%)
Mar 12, 2014 20.94 21.21 20.80 20.83 49,918,496 -0.29(-1.36%)
Mar 11, 2014 21.07 21.25 21.00 21.12 37,035,388 +0.02(+0.09%)
Mar 10, 2014 21.12 21.20 21.03 21.10 24,497,378 -0.03(-0.12%)
Mar 07, 2014 21.18 21.27 20.96 21.12 27,035,658 -0.02(-0.09%)
Mar 06, 2014 21.37 21.47 21.11 21.14 31,499,408 -0.19(-0.89%)
Mar 05, 2014 21.27 21.46 21.24 21.33 34,222,844 +0.04(+0.18%)
Mar 04, 2014 21.07 21.33 21.07 21.29 40,413,584 +0.46(+2.22%)
Mar 03, 2014 20.53 20.94 20.53 20.83 36,417,152 -0.08(-0.40%)
Feb 28, 2014 20.92 21.11 20.75 20.92 42,244,248 -0.08(-0.37%)
Feb 27, 2014 20.76 21.00 20.73 20.99 34,930,220 +0.16(+0.75%)
Feb 26, 2014 20.68 20.84 20.66 20.84 38,414,412 +0.07(+0.31%)
Feb 25, 2014 20.55 20.84 20.54 20.77 41,742,708 -0.07(-0.31%)
Feb 24, 2014 20.59 20.90 20.49 20.84 59,526,428 +0.35(+1.68%)
Feb 21, 2014 20.64 20.69 20.48 20.49 28,357,608 -0.06(-0.29%)
Feb 20, 2014 20.41 20.66 20.36 20.55 34,448,148 +0.05(+0.22%)
Feb 19, 2014 20.79 20.82 20.48 20.51 41,864,480 -0.26(-1.25%)
Feb 18, 2014 20.72 20.90 20.71 20.77 30,223,894 -0.04(-0.19%)
Feb 14, 2014 20.77 20.81 20.81 20.81 29,008,024 +0.16(+0.76%)
Feb 13, 2014 20.52 20.75 20.45 20.65 28,964,884 +0.06(+0.28%)
Feb 12, 2014 20.76 20.84 20.55 20.59 32,635,548 -0.18(-0.85%)
Feb 11, 2014 20.71 20.83 20.47 20.77 37,961,428 +0.27(+1.30%)
Feb 10, 2014 20.36 20.50 20.28 20.50 34,677,684 +0.16(+0.80%)
Feb 07, 2014 20.09 20.38 19.94 20.34 42,870,072 +0.25(+1.23%)
Feb 06, 2014 20.00 20.13 19.93 20.09 36,173,440 +0.12(+0.62%)
Feb 05, 2014 20.19 20.31 19.92 19.97 57,035,700 -0.35(-1.70%)
Feb 04, 2014 20.44 20.67 20.19 20.31 73,078,472 +0.54(+2.74%)
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.