Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 18.62 18.79 18.41 18.67 6,353,531 +0.24(+1.30%)
Mar 28, 2014 18.19 18.87 18.19 18.43 7,856,848 +0.24(+1.32%)
Mar 27, 2014 18.18 18.23 17.76 18.19 7,958,002 -0.03(-0.16%)
Mar 26, 2014 18.60 18.63 18.09 18.21 5,994,119 -0.30(-1.60%)
Mar 25, 2014 18.75 18.80 18.45 18.51 6,779,613 -0.11(-0.61%)
Mar 24, 2014 19.03 19.23 18.48 18.62 9,712,359 -0.43(-2.26%)
Mar 21, 2014 18.44 19.06 18.31 19.06 17,265,456 +0.79(+4.33%)
Mar 20, 2014 18.14 18.43 17.90 18.26 6,512,481 +0.06(+0.35%)
Mar 19, 2014 18.31 18.38 18.13 18.20 5,000,135 -0.09(-0.50%)
Mar 18, 2014 18.36 18.37 18.12 18.29 6,261,461 +0.03(+0.15%)
Mar 17, 2014 18.13 18.38 18.00 18.26 6,041,771 +0.22(+1.21%)
Mar 14, 2014 17.75 18.12 17.72 18.05 5,487,439 +0.29(+1.62%)
Mar 13, 2014 18.19 18.28 17.71 17.76 8,295,734 -0.32(-1.75%)
Mar 12, 2014 18.16 18.21 17.91 18.07 6,733,894 -0.16(-0.89%)
Mar 11, 2014 18.38 18.42 18.07 18.24 7,943,747 -0.19(-1.03%)
Mar 10, 2014 18.10 18.47 17.93 18.43 11,065,593 +0.31(+1.71%)
Mar 07, 2014 17.94 18.24 17.69 18.12 9,570,339 +0.25(+1.42%)
Mar 06, 2014 17.99 17.99 17.34 17.86 14,749,431 -0.07(-0.39%)
Mar 05, 2014 18.24 18.52 17.83 17.93 12,388,644 -0.18(-1.01%)
Mar 04, 2014 18.58 18.64 17.97 18.12 14,133,860 -0.25(-1.34%)
Mar 03, 2014 18.54 18.73 18.27 18.36 11,452,111 -0.34(-1.80%)
Feb 28, 2014 18.15 18.93 18.03 18.70 21,972,674 +0.74(+4.15%)
Feb 27, 2014 19.45 19.80 17.85 17.96 48,258,004 -0.18(-0.97%)
Feb 26, 2014 17.93 18.40 17.74 18.13 20,772,596 +0.36(+2.01%)
Feb 25, 2014 17.61 18.31 17.60 17.77 18,470,270 +0.10(+0.56%)
Feb 24, 2014 17.37 17.79 17.32 17.67 8,585,303 +0.37(+2.15%)
Feb 21, 2014 17.41 17.58 17.26 17.30 6,589,379 -0.14(-0.81%)
Feb 20, 2014 17.37 17.59 17.32 17.44 7,395,744 -0.03(-0.16%)
Feb 19, 2014 17.54 17.63 17.39 17.47 9,781,697 -0.08(-0.44%)
Feb 18, 2014 17.51 17.67 17.28 17.55 6,270,670 +0.15(+0.85%)
Feb 14, 2014 17.34 17.40 17.40 17.40 5,775,905 +0.07(+0.41%)
Feb 13, 2014 17.37 17.43 17.17 17.33 8,539,668 -0.15(-0.84%)
Feb 12, 2014 17.85 17.93 17.28 17.48 11,854,819 -0.37(-2.08%)
Feb 11, 2014 17.76 18.02 17.67 17.85 15,214,581 +0.13(+0.71%)
Feb 10, 2014 17.21 17.79 16.96 17.72 17,164,598 +0.48(+2.81%)
Feb 07, 2014 16.72 17.40 16.71 17.24 13,222,869 +0.59(+3.54%)
Feb 06, 2014 16.19 16.85 16.17 16.65 9,370,946 +0.41(+2.55%)
Feb 05, 2014 15.81 16.30 15.66 16.23 11,755,858 +0.24(+1.49%)
Feb 04, 2014 16.27 16.42 15.91 16.00 12,770,835 -0.20(-1.26%)
Feb 03, 2014 16.53 16.59 15.80 16.20 17,480,828 -0.33(-2.00%)
Jan 31, 2014 15.69 16.81 15.55 16.53 19,237,308 +0.58(+3.61%)
Jan 30, 2014 17.06 17.19 15.93 15.95 21,731,472 -0.88(-5.22%)
Jan 29, 2014 17.21 17.27 16.75 16.83 10,521,013 -0.53(-3.03%)
Jan 28, 2014 17.18 17.62 17.16 17.36 13,007,307 +0.08(+0.49%)
Jan 27, 2014 17.58 17.65 17.06 17.27 14,198,373 -0.29(-1.68%)
Jan 24, 2014 18.10 18.10 17.49 17.57 16,998,210 -0.74(-4.03%)
Jan 23, 2014 18.26 18.50 18.02 18.31 20,862,652 +0.04(+0.23%)
Jan 22, 2014 17.27 18.33 17.18 18.26 33,718,364 +1.08(+6.29%)
Jan 21, 2014 17.27 17.62 17.03 17.18 35,355,196 +0.03(+0.16%)
Jan 17, 2014 18.97 17.15 17.15 17.15 85,915,848 -1.69(-8.94%)
Jan 16, 2014 18.19 19.79 18.10 18.84 120,579,432 -7.54(-28.59%)
Jan 15, 2014 26.19 26.58 25.57 26.38 19,992,654 +0.37(+1.40%)
Jan 14, 2014 25.94 26.14 25.05 26.02 17,276,580 +0.13(+0.52%)
Jan 13, 2014 26.54 26.99 25.70 25.88 8,074,240 -0.67(-2.51%)
Jan 10, 2014 26.49 26.63 25.88 26.55 6,889,822 +0.20(+0.75%)
Jan 09, 2014 26.33 26.60 25.88 26.35 11,516,315 -0.22(-0.82%)
Jan 08, 2014 27.01 27.39 26.41 26.57 9,891,188 -0.38(-1.41%)
Jan 07, 2014 27.49 27.87 26.53 26.95 11,163,757 -0.72(-2.61%)
Jan 06, 2014 28.06 28.40 26.89 27.67 15,629,002 -0.89(-3.12%)
Jan 03, 2014 28.44 28.68 28.33 28.57 3,653,096 +0.13(+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.