Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 19.70 19.94 19.49 19.77 2,009,987 -0.11(-0.55%)
Apr 29, 2014 19.84 19.98 19.39 19.88 2,767,592 +0.25(+1.27%)
Apr 28, 2014 20.71 20.73 19.16 19.63 6,733,558 -1.02(-4.94%)
Apr 25, 2014 21.14 21.14 20.55 20.65 3,164,006 -0.68(-3.19%)
Apr 24, 2014 21.50 21.86 21.20 21.33 7,985,264 +0.77(+3.75%)
Apr 23, 2014 20.45 21.08 20.10 20.56 5,809,640 +0.20(+0.98%)
Apr 22, 2014 20.07 20.69 20.04 20.36 3,438,602 +0.33(+1.65%)
Apr 21, 2014 19.88 20.11 19.51 20.03 2,779,171 +0.15(+0.75%)
Apr 17, 2014 19.76 19.88 19.88 19.88 2,918,100 -0.02(-0.10%)
Apr 16, 2014 19.77 19.97 19.27 19.90 3,850,357 +0.40(+2.05%)
Apr 15, 2014 19.43 19.72 18.88 19.50 5,047,378 +0.07(+0.36%)
Apr 14, 2014 19.69 19.84 19.17 19.43 3,479,017 +0.02(+0.10%)
Apr 11, 2014 19.59 20.02 19.25 19.41 5,750,174 -0.42(-2.12%)
Apr 10, 2014 20.95 21.09 19.64 19.83 6,319,111 -1.17(-5.57%)
Apr 09, 2014 20.52 21.03 20.45 21.00 4,412,405 +0.56(+2.74%)
Apr 08, 2014 20.36 20.96 20.20 20.44 5,947,268 +0.14(+0.69%)
Apr 07, 2014 21.45 21.48 19.63 20.30 11,932,486 -1.33(-6.15%)
Apr 04, 2014 23.49 23.57 21.12 21.63 10,526,072 -1.65(-7.09%)
Apr 03, 2014 24.04 24.21 23.04 23.28 3,843,597 -0.66(-2.76%)
Apr 02, 2014 23.60 24.07 23.51 23.94 3,689,904 +0.46(+1.96%)
Apr 01, 2014 22.87 23.49 22.86 23.48 3,386,293 +0.74(+3.25%)
Mar 31, 2014 22.35 22.89 22.35 22.74 3,737,135 +0.50(+2.25%)
Mar 28, 2014 22.11 22.50 21.90 22.24 4,630,397 -0.18(-0.80%)
Mar 27, 2014 22.58 22.80 22.25 22.42 3,024,711 -0.26(-1.15%)
Mar 26, 2014 23.54 23.76 22.60 22.68 3,983,808 -0.78(-3.32%)
Mar 25, 2014 23.66 24.09 23.09 23.46 3,420,204 -0.14(-0.59%)
Mar 24, 2014 24.36 24.42 22.90 23.60 5,151,096 -0.55(-2.28%)
Mar 21, 2014 24.34 24.60 23.73 24.15 5,999,654 +0.05(+0.21%)
Mar 20, 2014 23.38 24.80 23.37 24.10 5,381,649 +0.63(+2.68%)
Mar 19, 2014 23.76 23.84 23.23 23.47 3,508,510 -0.29(-1.22%)
Mar 18, 2014 23.64 23.94 23.48 23.76 2,718,428 +0.10(+0.42%)
Mar 17, 2014 23.99 24.19 23.59 23.66 2,859,391 -0.13(-0.55%)
Mar 14, 2014 23.32 24.26 23.32 23.79 4,153,488 +0.40(+1.71%)
Mar 13, 2014 24.08 24.40 23.27 23.39 4,477,478 -0.49(-2.05%)
Mar 12, 2014 22.84 23.97 22.83 23.88 4,822,018 +0.87(+3.78%)
Mar 11, 2014 23.38 23.78 22.94 23.01 4,037,212 -0.31(-1.33%)
Mar 10, 2014 23.97 23.99 23.14 23.32 4,878,056 -0.73(-3.04%)
Mar 07, 2014 24.91 25.00 23.96 24.05 4,512,134 -0.41(-1.68%)
Mar 06, 2014 26.09 27.16 23.80 24.46 13,843,992 -0.90(-3.55%)
Mar 05, 2014 24.63 25.38 24.63 25.36 5,183,421 +0.66(+2.67%)
Mar 04, 2014 25.00 25.18 24.50 24.70 5,157,694 +0.16(+0.65%)
Mar 03, 2014 24.34 24.75 24.05 24.54 2,482,995 -0.03(-0.12%)
Feb 28, 2014 25.07 25.19 24.47 24.57 2,647,779 -0.55(-2.19%)
Feb 27, 2014 25.00 25.21 24.70 25.12 1,713,072 +0.06(+0.24%)
Feb 26, 2014 24.85 25.19 24.61 25.06 2,350,871 +0.22(+0.89%)
Feb 25, 2014 25.15 25.18 24.73 24.84 3,559,983 -0.34(-1.35%)
Feb 24, 2014 25.37 25.50 25.02 25.18 2,897,790 -0.32(-1.25%)
Feb 21, 2014 26.36 26.49 25.31 25.50 4,327,129 -0.70(-2.67%)
Feb 20, 2014 26.12 26.35 25.76 26.20 2,488,809 +0.19(+0.73%)
Feb 19, 2014 25.86 26.36 25.78 26.01 3,608,340 -0.01(-0.04%)
Feb 18, 2014 25.06 26.43 24.85 26.02 7,652,985 +1.02(+4.08%)
Feb 14, 2014 24.34 25.00 25.00 25.00 8,947,200 +1.71(+7.34%)
Feb 13, 2014 22.75 23.37 22.61 23.29 2,156,719 +0.34(+1.48%)
Feb 12, 2014 22.75 23.15 22.74 22.95 2,289,399 +0.20(+0.88%)
Feb 11, 2014 22.82 22.99 22.64 22.75 1,835,581 +0.00(+0.00%)
Feb 10, 2014 22.74 23.13 22.67 22.75 2,927,906 +0.02(+0.09%)
Feb 07, 2014 22.46 22.75 22.30 22.73 2,482,813 +0.41(+1.84%)
Feb 06, 2014 22.07 22.64 21.99 22.32 2,999,780 +0.39(+1.78%)
Feb 05, 2014 21.98 22.26 21.50 21.93 2,902,343 -0.20(-0.90%)
Feb 04, 2014 22.19 22.37 21.90 22.13 2,579,312 +0.04(+0.18%)
Feb 03, 2014 23.31 23.38 21.90 22.09 4,420,689 -1.24(-5.32%)
Jan 31, 2014 23.14 23.98 23.07 23.33 3,784,737 -0.12(-0.51%)
Jan 30, 2014 23.28 23.81 23.18 23.45 3,593,857 +0.57(+2.49%)
Jan 29, 2014 22.21 23.29 22.21 22.88 4,080,734 +0.64(+2.88%)
Jan 28, 2014 22.00 22.57 21.93 22.24 2,939,955 +0.32(+1.46%)
Jan 27, 2014 22.12 22.27 21.41 21.92 3,557,455 -0.19(-0.86%)
Jan 24, 2014 23.21 23.29 22.05 22.11 4,099,291 -1.31(-5.59%)
Jan 23, 2014 23.53 23.54 23.08 23.42 2,282,912 -0.15(-0.64%)
Jan 22, 2014 23.11 23.82 23.11 23.57 3,137,427 +0.49(+2.12%)
Jan 21, 2014 22.34 23.20 22.34 23.08 4,423,552 +1.00(+4.53%)
Jan 17, 2014 22.27 22.08 22.08 22.08 2,006,200 -0.36(-1.60%)
Jan 16, 2014 22.56 22.88 22.28 22.44 2,247,591 -0.21(-0.93%)
Jan 15, 2014 22.45 22.86 22.45 22.65 2,184,306 +0.20(+0.89%)
Jan 14, 2014 22.40 22.67 22.22 22.45 1,688,663 +0.24(+1.08%)
Jan 13, 2014 22.91 23.30 22.14 22.21 3,379,191 -0.74(-3.22%)
Jan 10, 2014 23.50 23.52 22.84 22.95 2,555,768 -0.51(-2.17%)
Jan 09, 2014 24.20 24.37 23.24 23.46 3,806,023 -0.66(-2.74%)
Jan 08, 2014 23.23 24.15 23.06 24.12 3,499,965 +0.88(+3.79%)
Jan 07, 2014 23.10 23.35 23.02 23.24 1,807,776 +0.20(+0.87%)
Jan 06, 2014 23.60 23.66 22.95 23.04 3,091,902 -0.42(-1.79%)
Jan 03, 2014 23.46 23.77 23.38 23.46 1,629,530 +0.00(+0.00%)
Jan 02, 2014 23.93 23.94 23.36 23.46 2,427,457 -0.47(-1.96%)
Dec 31, 2013 23.96 23.93 23.93 23.93 1,449,100 +0.09(+0.38%)
Dec 30, 2013 23.64 24.05 23.55 23.84 2,008,393 +0.17(+0.72%)
Dec 27, 2013 23.44 23.80 23.36 23.67 2,607,556 +0.22(+0.94%)
Dec 26, 2013 23.95 24.10 23.43 23.45 2,378,099 -0.46(-1.92%)
Dec 24, 2013 22.82 24.14 22.82 23.91 3,231,423 +1.06(+4.64%)
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.