Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 19.97 20.26 19.89 20.25 33,882,376 +0.16(+0.79%)
Apr 29, 2014 20.00 20.22 19.99 20.09 29,049,852 +0.11(+0.57%)
Apr 28, 2014 19.86 20.02 19.74 19.98 44,061,456 +0.05(+0.27%)
Apr 25, 2014 20.22 20.27 19.87 19.93 44,305,632 -0.37(-1.83%)
Apr 24, 2014 20.34 20.46 20.21 20.30 33,426,506 +0.00(+0.00%)
Apr 23, 2014 20.33 20.46 20.27 20.30 33,538,780 -0.07(-0.33%)
Apr 22, 2014 20.42 20.47 20.23 20.36 38,848,992 -0.08(-0.41%)
Apr 21, 2014 20.52 20.52 20.28 20.45 26,838,992 -0.07(-0.33%)
Apr 17, 2014 20.40 20.52 20.52 20.52 50,230,308 +0.08(+0.41%)
Apr 16, 2014 20.47 20.67 20.18 20.43 69,687,648 +0.12(+0.60%)
Apr 15, 2014 20.11 20.36 20.00 20.31 58,259,996 +0.16(+0.79%)
Apr 14, 2014 19.96 20.22 19.83 20.15 35,372,676 +0.29(+1.45%)
Apr 11, 2014 19.93 20.18 19.86 19.86 47,613,268 -0.19(-0.93%)
Apr 10, 2014 20.49 20.55 20.00 20.05 52,973,932 -0.42(-2.06%)
Apr 09, 2014 20.43 20.50 20.28 20.47 45,348,140 +0.05(+0.26%)
Apr 08, 2014 20.00 20.47 19.99 20.42 74,476,352 +0.32(+1.60%)
Apr 07, 2014 19.96 20.29 19.88 20.10 65,444,036 +0.25(+1.24%)
Apr 04, 2014 20.10 20.26 19.81 19.85 63,153,312 -0.19(-0.95%)
Apr 03, 2014 19.84 20.08 19.83 20.04 50,543,808 +0.39(+2.01%)
Apr 02, 2014 19.70 19.77 19.45 19.64 29,416,440 -0.08(-0.38%)
Apr 01, 2014 19.58 19.73 19.45 19.72 30,938,056 +0.13(+0.68%)
Mar 31, 2014 19.46 19.77 19.44 19.59 38,538,900 +0.15(+0.76%)
Mar 28, 2014 19.28 19.58 19.21 19.44 30,160,452 +0.24(+1.23%)
Mar 27, 2014 19.24 19.54 19.19 19.20 35,711,052 -0.05(-0.26%)
Mar 26, 2014 19.42 19.53 19.21 19.26 34,587,592 -0.06(-0.33%)
Mar 25, 2014 19.11 19.48 19.10 19.32 42,205,508 +0.26(+1.35%)
Mar 24, 2014 19.13 19.26 18.91 19.06 48,695,776 -0.04(-0.20%)
Mar 21, 2014 19.43 19.48 19.09 19.10 74,944,368 -0.19(-1.00%)
Mar 20, 2014 18.97 19.42 18.92 19.29 48,594,444 +0.31(+1.62%)
Mar 19, 2014 18.86 19.16 18.80 18.98 44,758,328 +0.15(+0.81%)
Mar 18, 2014 18.73 18.89 18.63 18.83 34,612,428 +0.09(+0.49%)
Mar 17, 2014 18.70 18.83 18.58 18.74 24,331,332 +0.15(+0.82%)
Mar 14, 2014 18.57 18.70 18.51 18.59 28,740,730 -0.05(-0.29%)
Mar 13, 2014 18.82 18.97 18.54 18.64 34,579,412 -0.14(-0.77%)
Mar 12, 2014 18.70 18.88 18.67 18.79 27,983,664 +0.02(+0.12%)
Mar 11, 2014 18.80 18.86 18.67 18.76 35,129,700 -0.08(-0.44%)
Mar 10, 2014 18.67 18.89 18.65 18.85 32,819,654 +0.15(+0.81%)
Mar 07, 2014 18.74 18.86 18.64 18.70 33,450,660 +0.01(+0.04%)
Mar 06, 2014 18.64 18.70 18.50 18.69 29,466,054 +0.10(+0.53%)
Mar 05, 2014 18.74 18.75 18.51 18.59 27,560,962 -0.08(-0.45%)
Mar 04, 2014 18.76 18.80 18.59 18.67 31,182,144 +0.08(+0.45%)
Mar 03, 2014 18.63 18.66 18.44 18.59 33,906,020 -0.20(-1.05%)
Feb 28, 2014 18.81 18.85 18.64 18.79 30,950,254 +0.00(+0.00%)
Feb 27, 2014 18.82 18.82 18.60 18.79 26,167,372 -0.03(-0.16%)
Feb 26, 2014 18.77 18.95 18.67 18.82 26,071,478 +0.14(+0.73%)
Feb 25, 2014 18.72 18.75 18.56 18.68 28,386,668 -0.01(-0.04%)
Feb 24, 2014 18.56 18.88 18.53 18.69 31,821,938 +0.16(+0.86%)
Feb 21, 2014 18.93 18.94 18.48 18.53 40,352,404 -0.24(-1.29%)
Feb 20, 2014 18.62 18.86 18.59 18.77 26,598,368 +0.18(+0.98%)
Feb 19, 2014 18.70 18.76 18.53 18.59 33,849,524 -0.20(-1.05%)
Feb 18, 2014 18.72 18.80 18.63 18.79 23,377,706 +0.00(+0.02%)
Feb 14, 2014 18.65 18.78 18.78 18.78 27,070,194 +0.04(+0.22%)
Feb 13, 2014 18.54 18.77 18.45 18.74 30,209,176 +0.11(+0.61%)
Feb 12, 2014 18.60 18.73 18.49 18.63 34,072,744 +0.06(+0.33%)
Feb 11, 2014 18.48 18.60 18.46 18.57 23,601,510 +0.14(+0.74%)
Feb 10, 2014 18.29 18.49 18.26 18.43 32,336,932 +0.06(+0.35%)
Feb 07, 2014 18.36 18.41 18.04 18.37 40,705,856 +0.16(+0.90%)
Feb 06, 2014 17.91 18.27 17.87 18.20 36,843,660 +0.36(+2.00%)
Feb 05, 2014 17.98 18.03 17.83 17.85 42,752,996 -0.06(-0.32%)
Feb 04, 2014 18.03 18.06 17.72 17.90 67,609,472 -0.10(-0.54%)
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.