Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.61 18.83 18.42 18.74 6,341,231 +0.10(+0.54%)
Apr 29, 2014 18.49 18.64 17.96 18.64 6,935,856 +0.17(+0.94%)
Apr 28, 2014 17.78 18.57 17.71 18.46 12,826,652 +0.85(+4.80%)
Apr 25, 2014 17.47 17.63 17.25 17.62 10,270,155 +0.14(+0.79%)
Apr 24, 2014 17.59 17.68 17.45 17.48 5,919,939 -0.06(-0.33%)
Apr 23, 2014 17.72 17.89 17.54 17.54 3,933,932 -0.16(-0.90%)
Apr 22, 2014 17.52 17.73 17.38 17.70 8,213,757 +0.27(+1.53%)
Apr 21, 2014 17.74 17.77 17.39 17.43 7,292,163 -0.26(-1.47%)
Apr 17, 2014 17.69 17.69 17.69 17.69 8,589,886 +0.01(+0.04%)
Apr 16, 2014 18.19 18.19 17.59 17.68 7,925,024 -0.38(-2.12%)
Apr 15, 2014 18.35 18.39 17.52 18.07 14,872,964 -0.51(-2.72%)
Apr 14, 2014 18.61 18.72 18.35 18.57 6,216,830 +0.14(+0.74%)
Apr 11, 2014 18.81 18.81 18.26 18.44 9,010,852 -0.51(-2.67%)
Apr 10, 2014 19.80 19.80 18.94 18.94 9,482,482 -0.83(-4.20%)
Apr 09, 2014 19.81 19.98 19.60 19.77 7,029,770 -0.01(-0.04%)
Apr 08, 2014 19.68 19.84 19.49 19.78 8,419,027 +0.13(+0.66%)
Apr 07, 2014 19.93 20.05 19.49 19.65 9,619,884 -0.37(-1.84%)
Apr 04, 2014 19.54 20.19 19.19 20.02 15,628,023 +0.67(+3.47%)
Apr 03, 2014 19.38 19.50 19.17 19.35 5,879,405 -0.02(-0.11%)
Apr 02, 2014 19.06 19.59 19.01 19.37 7,292,091 +0.30(+1.59%)
Apr 01, 2014 19.09 19.21 18.83 19.06 6,595,860 -0.02(-0.11%)
Mar 31, 2014 19.04 19.22 18.83 19.09 6,214,168 +0.25(+1.30%)
Mar 28, 2014 18.59 19.30 18.60 18.84 7,684,510 +0.25(+1.32%)
Mar 27, 2014 18.59 18.64 18.16 18.59 7,783,445 -0.03(-0.16%)
Mar 26, 2014 19.02 19.05 18.49 18.62 5,862,640 -0.30(-1.60%)
Mar 25, 2014 19.17 19.22 18.86 18.93 6,630,904 -0.12(-0.61%)
Mar 24, 2014 19.46 19.66 18.89 19.04 9,499,321 -0.44(-2.26%)
Mar 21, 2014 18.85 19.48 18.72 19.48 16,886,742 +0.81(+4.33%)
Mar 20, 2014 18.55 18.84 18.30 18.67 6,369,632 +0.07(+0.35%)
Mar 19, 2014 18.72 18.80 18.54 18.61 4,890,459 -0.09(-0.50%)
Mar 18, 2014 18.77 18.78 18.52 18.70 6,124,118 +0.03(+0.15%)
Mar 17, 2014 18.54 18.79 18.40 18.67 5,909,247 +0.22(+1.21%)
Mar 14, 2014 18.15 18.52 18.12 18.45 5,367,074 +0.29(+1.62%)
Mar 13, 2014 18.60 18.69 18.10 18.16 8,113,770 -0.32(-1.75%)
Mar 12, 2014 18.57 18.62 18.31 18.48 6,586,189 -0.17(-0.89%)
Mar 11, 2014 18.79 18.83 18.48 18.64 7,769,504 -0.19(-1.03%)
Mar 10, 2014 18.51 18.89 18.33 18.84 10,822,873 +0.32(+1.71%)
Mar 07, 2014 18.34 18.64 18.09 18.52 9,360,417 +0.26(+1.42%)
Mar 06, 2014 18.39 18.39 17.73 18.26 14,425,908 -0.07(-0.39%)
Mar 05, 2014 18.65 18.94 18.22 18.34 12,116,903 -0.19(-1.01%)
Mar 04, 2014 19.00 19.05 18.38 18.52 13,823,838 -0.25(-1.34%)
Mar 03, 2014 18.95 19.15 18.68 18.77 11,200,913 -0.34(-1.80%)
Feb 28, 2014 18.56 19.36 18.44 19.12 21,490,712 +0.76(+4.15%)
Feb 27, 2014 19.89 20.25 18.25 18.36 47,199,480 -0.18(-0.97%)
Feb 26, 2014 18.34 18.81 18.14 18.54 20,316,956 +0.37(+2.01%)
Feb 25, 2014 18.01 18.72 18.00 18.17 18,065,132 +0.10(+0.56%)
Feb 24, 2014 17.76 18.19 17.71 18.07 8,396,988 +0.38(+2.15%)
Feb 21, 2014 17.80 17.97 17.65 17.69 6,444,843 -0.14(-0.80%)
Feb 20, 2014 17.75 17.98 17.70 17.83 7,233,521 -0.03(-0.16%)
Feb 19, 2014 17.93 18.03 17.78 17.86 9,567,139 -0.08(-0.44%)
Feb 18, 2014 17.91 18.07 17.67 17.94 6,133,125 +0.15(+0.85%)
Feb 14, 2014 17.73 17.79 17.79 17.79 5,649,213 +0.07(+0.41%)
Feb 13, 2014 17.75 17.82 17.55 17.72 8,352,353 -0.15(-0.84%)
Feb 12, 2014 18.25 18.34 17.67 17.87 11,594,788 -0.38(-2.09%)
Feb 11, 2014 18.16 18.42 18.06 18.25 14,880,855 +0.13(+0.71%)
Feb 10, 2014 17.60 18.19 17.34 18.12 16,788,098 +0.50(+2.81%)
Feb 07, 2014 17.09 17.79 17.08 17.63 12,932,830 +0.60(+3.54%)
Feb 06, 2014 16.55 17.22 16.53 17.02 9,165,398 +0.42(+2.55%)
Feb 05, 2014 16.16 16.67 16.01 16.60 11,497,997 +0.24(+1.49%)
Feb 04, 2014 16.63 16.79 16.27 16.35 12,490,711 -0.21(-1.26%)
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.