Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 21.22 21.41 21.13 21.32 36,519,212 +0.09(+0.41%)
Apr 29, 2014 21.41 21.41 21.09 21.23 41,593,048 -0.06(-0.29%)
Apr 28, 2014 21.22 21.34 20.91 21.29 52,411,240 +0.30(+1.43%)
Apr 25, 2014 21.11 21.17 20.95 20.99 39,748,880 -0.16(-0.78%)
Apr 24, 2014 21.15 21.39 21.05 21.16 40,965,092 +0.07(+0.31%)
Apr 23, 2014 20.99 21.18 20.90 21.09 40,468,780 +0.16(+0.75%)
Apr 22, 2014 20.83 21.26 20.80 20.93 88,663,464 +0.39(+1.90%)
Apr 21, 2014 20.34 20.55 20.31 20.54 38,392,840 +0.32(+1.59%)
Apr 17, 2014 20.16 20.22 20.22 20.22 36,758,480 -0.03(-0.14%)
Apr 16, 2014 20.08 20.27 19.97 20.25 50,745,440 +0.31(+1.57%)
Apr 15, 2014 20.08 20.16 19.66 19.94 43,703,096 -0.10(-0.51%)
Apr 14, 2014 19.85 20.11 19.81 20.04 39,281,484 +0.29(+1.46%)
Apr 11, 2014 19.84 20.06 19.73 19.75 41,322,268 -0.19(-0.95%)
Apr 10, 2014 20.46 20.56 19.93 19.94 46,212,672 -0.56(-2.75%)
Apr 09, 2014 20.09 20.55 20.04 20.50 49,531,172 +0.39(+1.92%)
Apr 08, 2014 20.26 20.26 19.88 20.12 57,118,948 -0.09(-0.47%)
Apr 07, 2014 20.64 20.68 20.03 20.21 53,355,300 -0.45(-2.19%)
Apr 04, 2014 21.08 21.24 20.66 20.66 44,377,700 -0.39(-1.84%)
Apr 03, 2014 20.90 21.13 20.89 21.05 34,892,388 +0.09(+0.43%)
Apr 02, 2014 20.60 20.99 20.60 20.96 38,675,244 +0.40(+1.94%)
Apr 01, 2014 20.73 20.75 20.44 20.56 33,879,492 -0.05(-0.22%)
Mar 31, 2014 20.52 20.75 20.50 20.61 42,162,132 +0.24(+1.20%)
Mar 28, 2014 20.29 20.48 20.14 20.36 38,856,372 +0.19(+0.94%)
Mar 27, 2014 20.30 20.38 20.13 20.17 30,475,768 -0.21(-1.05%)
Mar 26, 2014 20.44 20.69 20.37 20.39 47,103,684 -0.02(-0.10%)
Mar 25, 2014 20.69 20.75 20.29 20.41 44,592,520 -0.26(-1.25%)
Mar 24, 2014 20.65 20.75 20.27 20.67 44,724,184 +0.12(+0.60%)
Mar 21, 2014 20.83 21.08 20.51 20.54 58,396,876 -0.25(-1.20%)
Mar 20, 2014 20.54 20.93 20.50 20.79 37,546,984 +0.30(+1.45%)
Mar 19, 2014 20.63 20.66 20.34 20.49 51,987,944 -0.14(-0.68%)
Mar 18, 2014 20.84 20.84 20.53 20.63 39,688,652 -0.23(-1.10%)
Mar 17, 2014 20.95 20.95 20.79 20.86 31,232,852 +0.06(+0.28%)
Mar 14, 2014 20.68 20.87 20.62 20.81 38,594,808 +0.07(+0.36%)
Mar 13, 2014 21.00 21.03 20.61 20.73 36,619,220 -0.21(-1.02%)
Mar 12, 2014 20.95 21.03 20.79 20.95 27,015,560 -0.10(-0.47%)
Mar 11, 2014 21.25 21.27 20.95 21.05 29,024,682 -0.12(-0.58%)
Mar 10, 2014 21.23 21.32 21.08 21.17 24,197,882 -0.05(-0.21%)
Mar 07, 2014 21.50 21.52 21.14 21.21 31,618,996 -0.20(-0.92%)
Mar 06, 2014 21.42 21.50 21.30 21.41 31,274,564 +0.09(+0.42%)
Mar 05, 2014 21.11 21.47 21.01 21.32 40,068,432 +0.22(+1.03%)
Mar 04, 2014 21.12 21.20 21.05 21.10 31,418,554 +0.15(+0.71%)
Mar 03, 2014 20.99 21.07 20.79 20.95 40,765,704 -0.28(-1.33%)
Feb 28, 2014 21.08 21.40 21.00 21.24 46,716,812 +0.25(+1.19%)
Feb 27, 2014 20.81 21.11 20.75 20.99 41,332,728 +0.16(+0.79%)
Feb 26, 2014 20.92 20.92 20.62 20.82 37,113,264 -0.04(-0.18%)
Feb 25, 2014 21.06 21.14 20.62 20.86 49,901,796 -0.16(-0.74%)
Feb 24, 2014 21.16 21.30 21.01 21.02 39,865,044 +0.04(+0.20%)
Feb 21, 2014 21.39 21.39 20.95 20.98 58,539,056 -0.29(-1.37%)
Feb 20, 2014 21.28 21.42 21.09 21.27 62,625,120 +0.08(+0.37%)
Feb 19, 2014 21.89 21.93 21.04 21.19 97,839,568 -0.81(-3.66%)
Feb 18, 2014 22.17 22.18 21.85 21.99 49,320,656 -0.07(-0.32%)
Feb 14, 2014 21.78 22.06 22.06 22.06 87,190,008 +0.30(+1.39%)
Feb 13, 2014 21.99 22.31 21.68 21.76 202,598,608 -0.93(-4.12%)
Feb 12, 2014 22.69 22.71 22.61 22.70 19,504,228 +0.10(+0.44%)
Feb 11, 2014 22.32 22.62 22.30 22.60 19,297,632 +0.27(+1.20%)
Feb 10, 2014 22.50 22.50 22.27 22.33 16,881,670 -0.12(-0.53%)
Feb 07, 2014 22.34 22.53 22.27 22.45 23,787,316 +0.25(+1.13%)
Feb 06, 2014 22.08 22.25 21.94 22.20 19,165,060 +0.27(+1.22%)
Feb 05, 2014 21.82 22.05 21.71 21.93 22,142,190 -0.06(-0.26%)
Feb 04, 2014 21.74 22.02 21.44 21.99 34,133,912 +0.31(+1.42%)
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.