Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 21.48 21.76 21.46 21.73 18,858,464 -0.01(-0.02%)
Apr 29, 2014 21.68 21.80 21.61 21.74 15,754,975 +0.10(+0.48%)
Apr 28, 2014 21.25 21.75 21.25 21.63 24,995,618 +0.44(+2.10%)
Apr 25, 2014 20.81 21.19 20.70 21.19 15,803,171 +0.38(+1.85%)
Apr 24, 2014 20.77 21.02 20.63 20.81 15,619,018 +0.05(+0.24%)
Apr 23, 2014 20.88 20.91 20.67 20.76 18,405,552 -0.18(-0.85%)
Apr 22, 2014 20.79 20.95 20.73 20.94 16,349,001 +0.12(+0.57%)
Apr 21, 2014 20.78 20.84 20.52 20.82 8,456,420 -0.02(-0.08%)
Apr 17, 2014 20.71 20.83 20.83 20.83 15,685,354 +0.05(+0.23%)
Apr 16, 2014 20.78 20.89 20.71 20.78 12,210,176 +0.08(+0.39%)
Apr 15, 2014 20.72 20.77 20.62 20.70 14,580,094 -0.02(-0.10%)
Apr 14, 2014 20.52 20.73 20.45 20.72 12,666,529 +0.32(+1.59%)
Apr 11, 2014 20.43 20.69 20.36 20.40 16,112,918 -0.09(-0.45%)
Apr 10, 2014 20.73 20.89 20.46 20.49 23,236,344 -0.17(-0.84%)
Apr 09, 2014 20.52 20.69 20.49 20.66 14,271,273 +0.14(+0.66%)
Apr 08, 2014 20.37 20.65 20.34 20.53 16,148,163 +0.13(+0.64%)
Apr 07, 2014 20.36 20.57 20.36 20.40 16,270,312 +0.04(+0.21%)
Apr 04, 2014 20.45 20.53 20.32 20.36 11,506,140 -0.01(-0.05%)
Apr 03, 2014 20.43 20.45 20.27 20.37 8,576,266 +0.01(+0.03%)
Apr 02, 2014 20.27 20.39 20.20 20.36 14,249,342 +0.10(+0.51%)
Apr 01, 2014 20.29 20.37 20.12 20.26 10,359,925 -0.02(-0.11%)
Mar 31, 2014 20.18 20.31 20.12 20.28 9,848,104 +0.17(+0.84%)
Mar 28, 2014 20.21 20.24 20.03 20.11 9,693,873 -0.06(-0.30%)
Mar 27, 2014 20.14 20.29 20.08 20.17 15,296,985 -0.01(-0.05%)
Mar 26, 2014 20.02 20.24 20.00 20.18 20,111,576 +0.18(+0.92%)
Mar 25, 2014 19.95 20.05 19.88 20.00 12,478,505 +0.12(+0.60%)
Mar 24, 2014 19.80 19.90 19.74 19.88 13,083,317 +0.13(+0.66%)
Mar 21, 2014 19.80 20.00 19.72 19.75 20,309,072 +0.05(+0.28%)
Mar 20, 2014 19.47 19.71 19.42 19.69 12,133,868 +0.18(+0.92%)
Mar 19, 2014 19.82 19.89 19.43 19.52 13,500,877 -0.31(-1.56%)
Mar 18, 2014 19.71 19.87 19.64 19.82 9,032,624 +0.11(+0.58%)
Mar 17, 2014 19.75 19.83 19.64 19.71 9,996,272 +0.02(+0.11%)
Mar 14, 2014 19.43 19.81 19.43 19.69 14,477,030 +0.20(+1.03%)
Mar 13, 2014 19.66 19.71 19.46 19.49 14,612,512 -0.09(-0.47%)
Mar 12, 2014 19.63 19.64 19.49 19.58 13,327,472 -0.08(-0.39%)
Mar 11, 2014 19.79 19.87 19.60 19.66 14,562,545 -0.05(-0.27%)
Mar 10, 2014 19.68 19.75 19.61 19.71 9,655,033 +0.03(+0.14%)
Mar 07, 2014 19.79 19.80 19.56 19.68 12,397,655 -0.04(-0.22%)
Mar 06, 2014 19.80 19.80 19.59 19.73 20,196,786 -0.03(-0.16%)
Mar 05, 2014 19.81 19.95 19.70 19.76 14,524,413 -0.06(-0.32%)
Mar 04, 2014 19.72 19.96 19.69 19.82 22,314,354 +0.33(+1.70%)
Mar 03, 2014 19.29 19.73 19.27 19.49 23,981,880 +0.10(+0.52%)
Feb 28, 2014 19.23 19.47 19.23 19.39 16,406,513 +0.21(+1.09%)
Feb 27, 2014 18.98 19.22 18.97 19.18 10,463,677 +0.23(+1.21%)
Feb 26, 2014 19.05 19.14 18.93 18.95 10,820,403 -0.07(-0.37%)
Feb 25, 2014 18.92 19.18 18.92 19.02 14,670,930 +0.10(+0.54%)
Feb 24, 2014 18.87 19.09 18.87 18.92 11,757,732 +0.01(+0.03%)
Feb 21, 2014 19.01 19.03 18.86 18.91 13,286,549 -0.09(-0.45%)
Feb 20, 2014 18.81 19.05 18.77 19.00 11,172,474 +0.20(+1.05%)
Feb 19, 2014 18.93 18.98 18.77 18.80 11,850,807 -0.16(-0.85%)
Feb 18, 2014 19.01 19.09 18.91 18.96 10,661,605 -0.06(-0.31%)
Feb 14, 2014 18.81 19.02 19.02 19.02 12,313,319 +0.15(+0.82%)
Feb 13, 2014 18.58 18.87 18.58 18.87 15,394,151 +0.19(+1.00%)
Feb 12, 2014 18.85 18.85 18.61 18.68 18,782,198 -0.11(-0.60%)
Feb 11, 2014 18.77 18.85 18.60 18.79 17,914,906 -0.03(-0.14%)
Feb 10, 2014 18.93 18.98 18.74 18.82 14,040,300 -0.06(-0.31%)
Feb 07, 2014 18.67 18.90 18.60 18.88 21,912,796 +0.32(+1.70%)
Feb 06, 2014 18.23 18.58 18.21 18.56 34,210,968 +0.38(+2.09%)
Feb 05, 2014 18.26 18.36 18.07 18.18 29,552,332 -0.23(-1.25%)
Feb 04, 2014 18.34 18.49 18.26 18.41 18,426,314 +0.17(+0.94%)
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.