Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 20.35 20.47 20.01 20.05 55,312,716 -0.31(-1.51%)
Apr 29, 2014 20.55 20.57 20.12 20.35 61,877,536 -0.18(-0.87%)
Apr 28, 2014 20.24 20.73 20.10 20.53 109,605,888 +0.83(+4.20%)
Apr 25, 2014 19.69 19.74 19.57 19.71 29,132,066 +0.03(+0.13%)
Apr 24, 2014 19.80 19.80 19.35 19.68 38,804,436 -0.13(-0.68%)
Apr 23, 2014 19.98 19.98 19.71 19.82 31,813,164 -0.05(-0.26%)
Apr 22, 2014 19.77 20.03 19.77 19.87 40,319,456 +0.09(+0.45%)
Apr 21, 2014 19.57 19.83 19.48 19.78 47,236,588 +0.39(+2.02%)
Apr 17, 2014 19.32 19.39 19.39 19.39 41,408,212 +0.10(+0.53%)
Apr 16, 2014 19.32 19.37 19.17 19.28 45,918,368 +0.13(+0.67%)
Apr 15, 2014 19.21 19.32 18.97 19.16 46,843,564 +0.01(+0.07%)
Apr 14, 2014 19.26 19.31 18.96 19.14 44,976,828 +0.01(+0.03%)
Apr 11, 2014 19.55 19.55 19.12 19.14 63,697,504 -0.48(-2.45%)
Apr 10, 2014 20.11 20.14 19.55 19.62 47,343,720 -0.40(-1.99%)
Apr 09, 2014 19.86 20.03 19.62 20.01 60,053,520 +0.23(+1.17%)
Apr 08, 2014 20.03 20.12 19.77 19.78 52,404,972 -0.21(-1.06%)
Apr 07, 2014 20.17 20.32 19.90 19.99 84,896,008 -0.62(-2.98%)
Apr 04, 2014 20.84 20.95 20.55 20.61 41,002,380 -0.15(-0.74%)
Apr 03, 2014 20.78 20.82 20.62 20.76 31,264,306 +0.07(+0.34%)
Apr 02, 2014 20.46 20.76 20.39 20.69 33,698,908 +0.22(+1.06%)
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.