Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 20.52 20.71 20.29 20.57 5,765,557 +0.26(+1.30%)
Mar 28, 2014 20.04 20.80 20.05 20.31 7,129,752 +0.26(+1.32%)
Mar 27, 2014 20.03 20.09 19.57 20.04 7,221,545 -0.03(-0.16%)
Mar 26, 2014 20.50 20.53 19.93 20.07 5,439,406 -0.33(-1.60%)
Mar 25, 2014 20.66 20.71 20.33 20.40 6,152,208 -0.12(-0.61%)
Mar 24, 2014 20.98 21.19 20.36 20.52 8,813,549 -0.48(-2.26%)
Mar 21, 2014 20.32 21.00 20.18 21.00 15,667,660 +0.87(+4.33%)
Mar 20, 2014 19.99 20.31 19.72 20.13 5,909,797 +0.07(+0.35%)
Mar 19, 2014 20.18 20.26 19.98 20.06 4,537,408 -0.10(-0.50%)
Mar 18, 2014 20.24 20.24 19.96 20.16 5,682,007 +0.03(+0.16%)
Mar 17, 2014 19.98 20.25 19.83 20.13 5,482,649 +0.24(+1.21%)
Mar 14, 2014 19.56 19.96 19.53 19.89 4,979,617 +0.32(+1.62%)
Mar 13, 2014 20.05 20.14 19.51 19.57 7,528,025 -0.35(-1.75%)
Mar 12, 2014 20.01 20.06 19.73 19.92 6,110,722 -0.18(-0.89%)
Mar 11, 2014 20.25 20.30 19.92 20.10 7,208,611 -0.21(-1.03%)
Mar 10, 2014 19.95 20.36 19.76 20.30 10,041,553 +0.34(+1.71%)
Mar 07, 2014 19.77 20.10 19.49 19.96 8,684,674 +0.28(+1.42%)
Mar 06, 2014 19.82 19.82 19.11 19.69 13,384,479 -0.08(-0.39%)
Mar 05, 2014 20.10 20.41 19.64 19.76 11,242,166 -0.20(-1.01%)
Mar 04, 2014 20.47 20.54 19.81 19.96 12,825,874 -0.27(-1.34%)
Mar 03, 2014 20.43 20.64 20.13 20.23 10,392,302 -0.37(-1.80%)
Feb 28, 2014 20.00 20.86 19.87 20.61 19,939,264 +0.82(+4.15%)
Feb 27, 2014 21.43 21.82 19.67 19.79 43,792,076 -0.19(-0.97%)
Feb 26, 2014 19.76 20.27 19.55 19.98 18,850,244 +0.39(+2.02%)
Feb 25, 2014 19.41 20.17 19.40 19.58 16,760,982 +0.11(+0.56%)
Feb 24, 2014 19.14 19.61 19.09 19.48 7,790,796 +0.41(+2.15%)
Feb 21, 2014 19.19 19.37 19.02 19.07 5,979,580 -0.15(-0.81%)
Feb 20, 2014 19.14 19.38 19.08 19.22 6,711,322 -0.03(-0.16%)
Feb 19, 2014 19.33 19.43 19.16 19.25 8,876,472 -0.09(-0.44%)
Feb 18, 2014 19.30 19.48 19.04 19.34 5,690,365 +0.16(+0.85%)
Feb 14, 2014 19.11 19.17 19.17 19.17 5,241,388 +0.08(+0.40%)
Feb 13, 2014 19.14 19.21 18.92 19.10 7,749,383 -0.16(-0.84%)
Feb 12, 2014 19.67 19.76 19.04 19.26 10,757,742 -0.41(-2.09%)
Feb 11, 2014 19.57 19.86 19.47 19.67 13,806,583 +0.14(+0.71%)
Feb 10, 2014 18.97 19.60 18.69 19.53 15,576,140 +0.53(+2.81%)
Feb 07, 2014 18.42 19.17 18.41 19.00 11,999,189 +0.65(+3.54%)
Feb 06, 2014 17.84 18.56 17.82 18.35 8,503,734 +0.46(+2.55%)
Feb 05, 2014 17.42 17.97 17.26 17.89 10,667,939 +0.26(+1.49%)
Feb 04, 2014 17.93 18.09 17.53 17.63 11,588,988 -0.22(-1.26%)
Feb 03, 2014 18.22 18.29 17.41 17.85 15,863,106 -0.36(-2.00%)
Jan 31, 2014 17.29 18.52 17.14 18.22 17,457,036 +0.63(+3.61%)
Jan 30, 2014 18.80 18.94 17.55 17.58 19,720,384 -0.97(-5.21%)
Jan 29, 2014 18.97 19.04 18.46 18.55 9,547,370 -0.58(-3.03%)
Jan 28, 2014 18.93 19.41 18.91 19.13 11,803,576 +0.09(+0.49%)
Jan 27, 2014 19.38 19.45 18.80 19.04 12,884,417 -0.32(-1.68%)
Jan 24, 2014 19.95 19.95 19.28 19.36 15,425,150 -0.81(-4.03%)
Jan 23, 2014 20.12 20.38 19.86 20.17 18,931,966 +0.05(+0.23%)
Jan 22, 2014 19.03 20.20 18.93 20.13 30,597,976 +1.19(+6.29%)
Jan 21, 2014 19.03 19.41 18.76 18.93 32,083,330 +0.03(+0.16%)
Jan 17, 2014 20.90 18.90 18.90 18.90 77,964,968 -1.86(-8.95%)
Jan 16, 2014 20.05 21.81 19.95 20.76 109,420,688 -8.31(-28.59%)
Jan 15, 2014 28.86 29.29 28.17 29.07 18,142,480 +0.40(+1.40%)
Jan 14, 2014 28.58 28.81 27.60 28.67 15,677,759 +0.15(+0.52%)
Jan 13, 2014 29.25 29.74 28.32 28.52 7,327,028 -0.74(-2.51%)
Jan 10, 2014 29.19 29.35 28.52 29.26 6,252,219 +0.22(+0.75%)
Jan 09, 2014 29.02 29.31 28.52 29.04 10,450,564 -0.24(-0.82%)
Jan 08, 2014 29.77 30.18 29.10 29.28 8,975,831 -0.42(-1.41%)
Jan 07, 2014 30.29 30.71 29.23 29.70 10,130,633 -0.80(-2.61%)
Jan 06, 2014 30.92 31.30 29.63 30.50 14,182,652 -0.98(-3.12%)
Jan 03, 2014 31.34 31.61 31.22 31.48 3,315,028 +0.14(+0.44%)
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.