Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 22.49 23.38 22.49 23.08 5,184,611 +1.24(+5.66%)
Apr 29, 2014 22.04 22.29 21.75 21.84 1,308,023 -0.20(-0.88%)
Apr 28, 2014 21.79 22.21 21.42 22.04 1,318,045 +0.35(+1.63%)
Apr 25, 2014 21.75 22.08 21.49 21.69 1,157,634 -0.26(-1.20%)
Apr 24, 2014 22.17 22.21 21.84 21.95 867,024 -0.17(-0.78%)
Apr 23, 2014 21.84 22.20 21.63 22.12 1,615,554 +0.37(+1.72%)
Apr 22, 2014 22.05 22.06 21.46 21.75 1,948,710 +0.31(+1.43%)
Apr 21, 2014 21.27 21.47 21.08 21.44 1,084,228 +0.22(+1.02%)
Apr 17, 2014 21.05 21.22 21.22 21.22 863,789 +0.19(+0.89%)
Apr 16, 2014 20.40 21.06 20.02 21.03 1,368,253 +0.86(+4.28%)
Apr 15, 2014 19.77 20.25 19.52 20.17 1,449,468 +0.40(+2.01%)
Apr 14, 2014 19.57 19.86 19.48 19.77 1,474,052 +0.40(+2.09%)
Apr 11, 2014 19.68 19.95 19.23 19.37 2,011,312 -0.51(-2.57%)
Apr 10, 2014 20.39 20.60 19.81 19.88 1,310,296 -0.38(-1.89%)
Apr 09, 2014 19.74 20.40 19.67 20.26 1,880,055 +0.58(+2.93%)
Apr 08, 2014 19.79 20.01 19.57 19.68 2,200,841 +0.13(+0.69%)
Apr 07, 2014 20.25 20.28 19.42 19.55 2,111,011 -0.01(-0.08%)
Apr 04, 2014 20.19 20.42 19.56 19.56 3,488,955 -0.17(-0.87%)
Apr 03, 2014 19.82 20.09 19.50 19.74 3,486,138 +0.00(+0.00%)
Apr 02, 2014 19.87 20.01 19.61 19.74 2,095,679 -0.11(-0.57%)
Apr 01, 2014 19.39 20.12 19.23 19.85 6,517,521 +0.50(+2.60%)
Mar 31, 2014 19.31 19.47 18.93 19.35 1,637,289 +0.12(+0.62%)
Mar 28, 2014 19.18 19.47 19.06 19.23 2,733,449 +0.04(+0.20%)
Mar 27, 2014 19.43 19.68 19.13 19.19 1,896,949 -0.07(-0.39%)
Mar 26, 2014 19.40 19.55 19.21 19.26 1,849,980 +0.02(+0.12%)
Mar 25, 2014 19.47 19.60 18.99 19.24 2,649,384 -0.11(-0.58%)
Mar 24, 2014 19.20 19.41 19.06 19.35 2,812,485 +0.27(+1.41%)
Mar 21, 2014 19.12 19.51 18.94 19.08 9,824,280 -1.28(-6.30%)
Mar 20, 2014 20.29 20.40 19.84 20.37 770,718 +0.10(+0.48%)
Mar 19, 2014 20.43 20.60 20.07 20.27 1,081,737 -0.11(-0.55%)
Mar 18, 2014 19.89 20.41 19.83 20.38 1,917,562 +0.52(+2.64%)
Mar 17, 2014 20.37 20.56 19.77 19.86 805,990 -0.37(-1.82%)
Mar 14, 2014 19.88 20.28 19.73 20.22 907,593 +0.30(+1.51%)
Mar 13, 2014 20.48 20.73 19.69 19.92 1,124,356 -0.45(-2.21%)
Mar 12, 2014 19.77 20.46 19.77 20.37 1,842,109 +0.56(+2.84%)
Mar 11, 2014 20.25 20.25 19.52 19.81 1,831,365 -0.43(-2.11%)
Mar 10, 2014 20.09 20.47 20.05 20.24 733,622 +0.11(+0.52%)
Mar 07, 2014 20.55 20.73 19.51 20.13 1,965,887 -0.34(-1.65%)
Mar 06, 2014 19.13 20.66 19.12 20.47 2,072,554 +1.55(+8.20%)
Mar 05, 2014 18.79 19.11 18.79 18.92 1,064,124 +0.16(+0.88%)
Mar 04, 2014 18.94 18.98 18.57 18.75 887,102 +0.04(+0.20%)
Mar 03, 2014 18.79 19.26 18.63 18.72 969,724 -0.18(-0.95%)
Feb 28, 2014 19.31 19.52 18.87 18.90 1,278,220 -0.35(-1.83%)
Feb 27, 2014 19.97 20.15 19.11 19.25 1,029,126 -0.80(-3.99%)
Feb 26, 2014 20.11 20.46 19.83 20.05 1,275,907 -0.16(-0.77%)
Feb 25, 2014 20.17 20.45 19.95 20.20 877,566 +0.04(+0.22%)
Feb 24, 2014 19.62 20.38 19.43 20.16 1,572,417 +0.73(+3.78%)
Feb 21, 2014 19.13 19.43 19.09 19.43 821,127 +0.26(+1.35%)
Feb 20, 2014 19.32 19.49 18.88 19.17 861,934 -0.10(-0.54%)
Feb 19, 2014 19.54 20.00 19.21 19.27 1,298,705 -0.41(-2.07%)
Feb 18, 2014 19.43 19.81 19.37 19.68 1,538,867 +0.38(+1.96%)
Feb 14, 2014 18.90 19.30 19.30 19.30 1,347,862 +0.58(+3.09%)
Feb 13, 2014 18.39 18.85 17.88 18.72 1,747,356 +0.56(+3.06%)
Feb 12, 2014 18.44 18.51 17.80 18.17 1,662,177 -0.18(-0.97%)
Feb 11, 2014 17.85 18.48 17.80 18.34 894,809 +0.59(+3.34%)
Feb 10, 2014 18.43 18.47 17.65 17.75 1,624,386 -0.76(-4.12%)
Feb 07, 2014 18.20 18.53 18.08 18.51 862,792 +0.49(+2.71%)
Feb 06, 2014 17.82 18.08 17.47 18.03 1,017,993 +0.39(+2.23%)
Feb 05, 2014 18.19 18.23 17.51 17.63 2,207,036 -0.56(-3.06%)
Feb 04, 2014 18.60 18.60 17.80 18.19 1,403,210 -0.24(-1.29%)
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.