Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 22.00 22.52 21.87 22.45 3,934,190 +0.45(+2.05%)
Apr 29, 2014 21.96 22.08 21.74 22.00 3,755,398 +0.19(+0.87%)
Apr 28, 2014 22.30 22.44 21.49 21.81 6,015,787 -0.59(-2.63%)
Apr 25, 2014 22.50 22.58 22.00 22.40 5,006,647 -0.27(-1.19%)
Apr 24, 2014 22.96 23.25 21.80 22.67 11,987,608 +1.17(+5.44%)
Apr 23, 2014 22.07 22.23 21.11 21.50 7,252,835 -0.15(-0.69%)
Apr 22, 2014 21.00 21.67 20.83 21.65 5,456,387 +0.64(+3.05%)
Apr 21, 2014 21.02 21.18 20.70 21.01 2,602,111 -0.03(-0.14%)
Apr 17, 2014 20.97 21.04 21.04 21.04 2,989,600 +0.20(+0.96%)
Apr 16, 2014 20.58 21.32 20.56 20.84 5,097,097 +0.48(+2.33%)
Apr 15, 2014 19.97 20.53 19.65 20.36 6,530,460 +0.44(+2.23%)
Apr 14, 2014 20.36 20.68 19.70 19.92 4,545,417 +0.13(+0.66%)
Apr 11, 2014 20.26 20.46 19.75 19.79 5,377,615 -0.49(-2.42%)
Apr 10, 2014 21.16 21.19 20.27 20.28 6,825,908 -0.90(-4.25%)
Apr 09, 2014 20.40 21.25 20.35 21.18 10,204,196 +1.20(+6.01%)
Apr 08, 2014 20.00 20.49 19.63 19.98 8,784,379 +0.01(+0.05%)
Apr 07, 2014 20.20 20.55 19.62 19.97 12,647,419 -0.46(-2.25%)
Apr 04, 2014 22.11 22.16 20.00 20.43 21,422,683 -1.74(-7.83%)
Apr 03, 2014 23.77 23.80 21.76 22.17 15,392,705 -1.54(-6.48%)
Apr 02, 2014 23.85 23.87 23.50 23.70 3,759,178 -0.06(-0.25%)
Apr 01, 2014 23.13 23.78 22.92 23.76 3,975,993 +0.74(+3.21%)
Mar 31, 2014 22.75 23.17 22.75 23.02 3,528,122 +0.43(+1.90%)
Mar 28, 2014 22.81 23.14 22.49 22.59 4,962,999 -0.21(-0.92%)
Mar 27, 2014 23.47 23.60 22.52 22.80 5,584,188 -0.73(-3.10%)
Mar 26, 2014 24.26 24.42 23.53 23.53 4,244,162 -0.49(-2.04%)
Mar 25, 2014 24.33 24.54 23.59 24.02 2,713,749 -0.18(-0.74%)
Mar 24, 2014 24.96 25.11 24.07 24.20 6,527,820 -0.66(-2.65%)
Mar 21, 2014 25.43 25.58 24.78 24.86 5,544,557 -0.28(-1.11%)
Mar 20, 2014 24.60 25.33 24.57 25.14 4,838,397 +0.47(+1.91%)
Mar 19, 2014 24.40 24.72 23.92 24.67 4,728,642 +0.24(+0.98%)
Mar 18, 2014 23.92 24.43 23.84 24.43 3,504,919 +0.67(+2.82%)
Mar 17, 2014 23.75 23.93 23.63 23.76 2,327,098 +0.27(+1.15%)
Mar 14, 2014 23.24 23.64 23.16 23.49 2,247,070 +0.23(+0.99%)
Mar 13, 2014 23.68 23.82 23.12 23.26 2,266,218 -0.31(-1.32%)
Mar 12, 2014 23.16 23.61 22.91 23.57 3,121,757 +0.30(+1.29%)
Mar 11, 2014 23.50 24.09 23.25 23.27 4,023,110 -0.21(-0.89%)
Mar 10, 2014 23.45 23.70 23.32 23.48 2,808,952 -0.02(-0.09%)
Mar 07, 2014 23.56 23.73 23.26 23.50 1,913,194 +0.10(+0.43%)
Mar 06, 2014 23.33 23.69 23.23 23.40 2,406,806 +0.16(+0.69%)
Mar 05, 2014 23.10 23.25 22.98 23.24 1,768,250 +0.08(+0.35%)
Mar 04, 2014 22.33 23.25 22.26 23.16 4,476,629 +1.19(+5.42%)
Mar 03, 2014 22.16 22.32 21.86 21.97 2,788,625 -0.50(-2.23%)
Feb 28, 2014 22.30 22.50 22.09 22.47 4,171,943 +0.17(+0.76%)
Feb 27, 2014 22.27 22.44 22.02 22.30 2,573,386 -0.03(-0.13%)
Feb 26, 2014 22.65 22.74 22.24 22.33 2,145,550 -0.22(-0.98%)
Feb 25, 2014 22.74 22.75 22.41 22.55 1,964,112 -0.16(-0.70%)
Feb 24, 2014 22.24 22.97 22.24 22.71 3,709,116 +0.34(+1.52%)
Feb 21, 2014 22.80 22.85 22.34 22.37 3,822,871 -0.36(-1.58%)
Feb 20, 2014 22.43 22.78 22.19 22.73 2,910,114 +0.23(+1.02%)
Feb 19, 2014 22.46 22.99 22.32 22.50 6,716,027 -0.03(-0.13%)
Feb 18, 2014 21.78 22.55 21.77 22.53 5,190,147 +0.72(+3.30%)
Feb 14, 2014 21.82 21.81 21.81 21.81 4,897,700 +0.02(+0.09%)
Feb 13, 2014 21.13 21.82 21.04 21.79 4,401,363 +0.49(+2.30%)
Feb 12, 2014 21.07 21.36 20.90 21.30 2,563,065 +0.26(+1.24%)
Feb 11, 2014 20.64 21.09 20.64 21.04 4,377,450 +0.41(+1.99%)
Feb 10, 2014 20.34 20.76 20.20 20.63 5,402,921 +0.36(+1.78%)
Feb 07, 2014 19.84 20.54 19.79 20.27 5,804,865 +0.51(+2.58%)
Feb 06, 2014 19.25 19.81 19.22 19.76 2,924,210 +0.53(+2.76%)
Feb 05, 2014 19.34 19.49 18.86 19.23 4,317,502 -0.16(-0.83%)
Feb 04, 2014 19.19 19.78 19.08 19.39 4,072,589 +0.35(+1.84%)
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.