Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 20.63 21.83 20.63 21.70 10,420,196 -0.15(-0.69%)
Apr 29, 2014 21.11 21.95 21.05 21.85 5,543,498 +0.81(+3.83%)
Apr 28, 2014 21.66 21.67 20.57 21.05 5,651,647 -0.47(-2.19%)
Apr 25, 2014 22.50 22.59 21.52 21.52 3,732,714 -1.08(-4.79%)
Apr 24, 2014 22.90 23.09 22.21 22.60 2,000,522 -0.17(-0.75%)
Apr 23, 2014 22.69 22.87 22.53 22.77 1,532,408 +0.03(+0.13%)
Apr 22, 2014 22.64 23.00 22.57 22.74 2,005,961 +0.10(+0.46%)
Apr 21, 2014 22.61 22.75 22.30 22.64 2,496,128 +0.15(+0.68%)
Apr 17, 2014 22.44 22.49 22.49 22.49 1,971,662 +0.01(+0.06%)
Apr 16, 2014 22.29 22.63 22.19 22.47 2,399,518 +0.30(+1.36%)
Apr 15, 2014 22.11 22.22 21.34 22.17 5,407,543 +0.19(+0.86%)
Apr 14, 2014 22.68 22.70 21.68 21.98 5,402,312 -0.55(-2.46%)
Apr 11, 2014 22.28 22.82 21.95 22.53 25,287,542 +0.15(+0.66%)
Apr 10, 2014 23.10 23.18 22.32 22.39 2,886,112 -0.72(-3.13%)
Apr 09, 2014 22.88 23.17 22.70 23.11 2,694,638 +0.40(+1.77%)
Apr 08, 2014 22.92 23.04 22.42 22.71 4,682,472 -0.22(-0.97%)
Apr 07, 2014 22.90 23.09 22.39 22.93 4,791,805 +0.01(+0.06%)
Apr 04, 2014 23.57 23.57 22.69 22.92 6,677,360 -0.52(-2.23%)
Apr 03, 2014 23.58 23.99 23.37 23.44 4,408,827 -0.27(-1.12%)
Apr 02, 2014 23.84 23.99 23.64 23.71 2,191,016 -0.06(-0.26%)
Apr 01, 2014 23.50 23.90 23.25 23.77 3,263,993 +0.39(+1.68%)
Mar 31, 2014 23.63 23.74 23.26 23.38 2,657,019 -0.05(-0.22%)
Mar 28, 2014 23.41 23.84 23.12 23.43 3,105,756 -0.23(-0.98%)
Mar 27, 2014 23.55 24.14 23.33 23.66 4,674,214 +0.09(+0.39%)
Mar 26, 2014 23.45 23.67 23.22 23.57 3,264,243 +0.22(+0.94%)
Mar 25, 2014 23.79 24.02 23.29 23.35 4,514,642 -0.18(-0.77%)
Mar 24, 2014 24.03 24.15 23.36 23.53 4,105,892 -0.29(-1.24%)
Mar 21, 2014 24.00 24.22 23.72 23.82 5,448,339 -0.17(-0.72%)
Mar 20, 2014 24.39 24.69 23.99 24.00 2,604,490 -0.45(-1.85%)
Mar 19, 2014 24.94 25.11 24.26 24.45 4,047,860 -0.44(-1.76%)
Mar 18, 2014 24.48 24.99 24.40 24.89 1,459,717 +0.50(+2.05%)
Mar 17, 2014 24.38 24.72 24.24 24.39 2,772,289 +0.01(+0.04%)
Mar 14, 2014 23.94 24.50 23.73 24.38 3,106,504 +0.41(+1.71%)
Mar 13, 2014 25.00 25.09 23.93 23.97 6,666,182 -1.00(-3.99%)
Mar 12, 2014 24.80 25.14 24.49 24.96 7,320,551 +0.18(+0.74%)
Mar 11, 2014 25.12 25.28 24.74 24.78 3,311,995 -0.26(-1.05%)
Mar 10, 2014 25.53 25.76 24.66 25.04 4,661,689 -0.17(-0.68%)
Mar 07, 2014 25.47 25.52 25.01 25.21 2,705,633 -0.13(-0.52%)
Mar 06, 2014 26.20 26.28 25.19 25.34 5,848,825 -0.81(-3.08%)
Mar 05, 2014 25.67 26.40 25.67 26.15 4,576,217 +0.49(+1.93%)
Mar 04, 2014 25.49 25.92 25.44 25.65 3,422,257 +0.25(+0.99%)
Mar 03, 2014 25.12 25.54 25.04 25.40 2,276,506 +0.02(+0.06%)
Feb 28, 2014 25.18 25.64 25.10 25.39 3,609,922 +0.28(+1.12%)
Feb 27, 2014 24.72 25.19 24.66 25.10 2,758,360 +0.32(+1.28%)
Feb 26, 2014 24.55 25.32 24.46 24.79 4,507,142 +0.30(+1.24%)
Feb 25, 2014 24.41 24.55 24.29 24.48 2,649,513 +0.20(+0.82%)
Feb 24, 2014 24.37 24.69 24.25 24.28 2,957,405 -0.07(-0.27%)
Feb 21, 2014 24.73 24.91 24.22 24.35 5,455,940 -0.12(-0.48%)
Feb 20, 2014 23.26 24.51 23.19 24.47 7,233,951 +1.18(+5.08%)
Feb 19, 2014 22.85 23.46 22.80 23.28 5,438,877 +0.43(+1.88%)
Feb 18, 2014 22.37 23.10 22.10 22.86 5,330,812 +0.47(+2.09%)
Feb 14, 2014 21.83 22.39 22.39 22.39 3,658,997 +0.59(+2.69%)
Feb 13, 2014 21.30 21.83 21.30 21.80 2,160,405 +0.39(+1.80%)
Feb 12, 2014 21.66 21.78 21.33 21.41 3,402,534 -0.26(-1.19%)
Feb 11, 2014 22.00 22.06 21.67 21.67 2,902,225 -0.29(-1.33%)
Feb 10, 2014 21.89 22.07 21.62 21.96 2,964,383 +0.04(+0.16%)
Feb 07, 2014 21.48 22.24 21.47 21.93 3,787,244 +0.51(+2.37%)
Feb 06, 2014 21.30 21.72 21.17 21.42 5,663,301 +0.12(+0.58%)
Feb 05, 2014 21.28 21.73 21.10 21.30 11,483,073 -1.25(-5.53%)
Feb 04, 2014 22.38 22.78 21.95 22.54 6,097,454 +0.38(+1.73%)
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.