Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 21.34 21.53 21.22 21.44 1,597,366 -0.15(-0.70%)
Apr 29, 2014 21.58 21.69 21.39 21.59 989,209 +0.02(+0.11%)
Apr 28, 2014 21.44 21.58 21.32 21.57 704,406 +0.22(+1.01%)
Apr 25, 2014 21.46 21.47 21.33 21.35 745,361 -0.14(-0.67%)
Apr 24, 2014 21.34 21.49 21.24 21.49 569,042 +0.19(+0.87%)
Apr 23, 2014 21.47 21.49 21.24 21.31 972,087 -0.15(-0.70%)
Apr 22, 2014 21.30 21.46 21.11 21.46 1,116,242 +0.18(+0.84%)
Apr 21, 2014 21.21 21.35 21.17 21.28 589,353 +0.07(+0.31%)
Apr 17, 2014 21.55 21.21 21.21 21.21 4,095,373 -0.34(-1.58%)
Apr 16, 2014 21.55 21.66 21.44 21.55 1,806,213 +0.07(+0.31%)
Apr 15, 2014 21.19 21.53 21.14 21.49 1,321,591 +0.35(+1.67%)
Apr 14, 2014 20.94 21.31 20.85 21.13 1,938,165 +0.33(+1.58%)
Apr 11, 2014 20.94 21.13 20.81 20.81 2,663,435 -0.20(-0.97%)
Apr 10, 2014 21.36 21.49 21.00 21.01 1,801,069 -0.27(-1.26%)
Apr 09, 2014 21.31 21.38 21.10 21.28 902,222 +0.02(+0.08%)
Apr 08, 2014 21.15 21.28 21.03 21.26 647,080 +0.13(+0.59%)
Apr 07, 2014 20.89 21.30 20.88 21.13 1,156,668 +0.21(+1.00%)
Apr 04, 2014 20.99 21.12 20.89 20.93 848,422 -0.05(-0.26%)
Apr 03, 2014 21.06 21.13 20.89 20.98 1,200,306 -0.02(-0.11%)
Apr 02, 2014 21.02 21.15 20.91 21.00 822,616 -0.02(-0.11%)
Apr 01, 2014 20.92 21.03 20.80 21.03 1,305,263 +0.14(+0.66%)
Mar 31, 2014 20.77 21.00 20.63 20.89 1,142,762 +0.14(+0.69%)
Mar 28, 2014 20.75 20.87 20.69 20.75 1,091,879 +0.03(+0.14%)
Mar 27, 2014 20.53 20.76 20.49 20.72 1,064,765 +0.14(+0.70%)
Mar 26, 2014 20.82 20.83 20.51 20.57 553,238 -0.18(-0.89%)
Mar 25, 2014 20.79 20.90 20.62 20.76 745,100 +0.04(+0.20%)
Mar 24, 2014 20.90 20.92 20.51 20.72 658,198 -0.17(-0.83%)
Mar 21, 2014 20.67 20.92 20.63 20.89 1,540,167 +0.23(+1.13%)
Mar 20, 2014 20.42 20.70 20.33 20.66 1,071,708 +0.13(+0.61%)
Mar 19, 2014 20.97 21.11 20.51 20.53 1,031,094 -0.44(-2.11%)
Mar 18, 2014 20.85 21.03 20.80 20.97 570,609 +0.08(+0.40%)
Mar 17, 2014 20.84 20.93 20.78 20.89 670,070 +0.11(+0.55%)
Mar 14, 2014 20.73 20.89 20.69 20.78 676,501 +0.03(+0.14%)
Mar 13, 2014 20.81 20.84 20.67 20.75 825,362 -0.07(-0.34%)
Mar 12, 2014 20.61 20.83 20.56 20.82 1,150,534 +0.14(+0.66%)
Mar 11, 2014 20.67 20.86 20.60 20.68 1,114,960 -0.05(-0.23%)
Mar 10, 2014 20.59 20.73 20.48 20.73 1,445,739 +0.11(+0.55%)
Mar 07, 2014 20.87 20.88 20.51 20.61 1,095,212 -0.30(-1.46%)
Mar 06, 2014 20.81 20.96 20.67 20.92 1,080,673 +0.10(+0.49%)
Mar 05, 2014 20.87 20.89 20.55 20.82 1,074,040 -0.05(-0.23%)
Mar 04, 2014 20.60 20.87 20.53 20.87 977,223 +0.39(+1.92%)
Mar 03, 2014 20.39 20.53 20.19 20.47 909,674 -0.01(-0.03%)
Feb 28, 2014 20.35 20.57 20.29 20.48 1,089,053 +0.11(+0.56%)
Feb 27, 2014 20.39 20.52 20.27 20.36 501,633 -0.02(-0.12%)
Feb 26, 2014 20.60 20.63 20.32 20.39 1,050,940 -0.21(-1.01%)
Feb 25, 2014 20.38 20.62 20.34 20.60 518,461 +0.20(+0.97%)
Feb 24, 2014 20.59 20.66 20.40 20.40 643,385 -0.14(-0.70%)
Feb 21, 2014 20.51 20.64 20.42 20.54 485,853 +0.04(+0.20%)
Feb 20, 2014 20.48 20.65 20.39 20.50 724,728 -0.03(-0.15%)
Feb 19, 2014 20.22 20.63 20.16 20.53 1,163,848 +0.25(+1.24%)
Feb 18, 2014 20.25 20.28 20.06 20.28 1,302,974 +0.10(+0.50%)
Feb 14, 2014 20.20 20.18 20.18 20.18 1,240,859 -0.03(-0.15%)
Feb 13, 2014 19.73 20.27 19.59 20.21 1,441,826 +0.44(+2.20%)
Feb 12, 2014 20.19 20.20 19.59 19.77 2,342,797 -0.43(-2.13%)
Feb 11, 2014 20.20 20.26 20.08 20.20 1,295,100 +0.02(+0.09%)
Feb 10, 2014 19.95 20.24 19.82 20.19 1,271,505 +0.26(+1.32%)
Feb 07, 2014 19.85 20.05 19.78 19.92 1,611,329 +0.12(+0.60%)
Feb 06, 2014 19.82 20.03 19.78 19.80 848,393 +0.05(+0.27%)
Feb 05, 2014 19.79 19.91 19.70 19.75 971,213 -0.14(-0.69%)
Feb 04, 2014 19.78 19.92 19.61 19.89 1,606,115 +0.20(+1.00%)
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.