Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.40 18.62 18.21 18.53 6,413,129 +0.10(+0.54%)
Apr 29, 2014 18.28 18.43 17.76 18.43 7,014,496 +0.17(+0.94%)
Apr 28, 2014 17.58 18.36 17.51 18.26 12,972,083 +0.84(+4.80%)
Apr 25, 2014 17.28 17.44 17.06 17.42 10,386,600 +0.14(+0.79%)
Apr 24, 2014 17.39 17.49 17.26 17.29 5,987,060 -0.06(-0.33%)
Apr 23, 2014 17.52 17.69 17.34 17.34 3,978,536 -0.16(-0.90%)
Apr 22, 2014 17.33 17.54 17.19 17.50 8,306,886 +0.26(+1.53%)
Apr 21, 2014 17.54 17.57 17.20 17.24 7,374,843 -0.26(-1.47%)
Apr 17, 2014 17.49 17.49 17.49 17.49 8,687,279 +0.01(+0.04%)
Apr 16, 2014 17.99 17.99 17.39 17.49 8,014,880 -0.38(-2.12%)
Apr 15, 2014 18.14 18.19 17.33 17.86 15,041,596 -0.50(-2.72%)
Apr 14, 2014 18.40 18.51 18.14 18.36 6,287,318 +0.14(+0.74%)
Apr 11, 2014 18.60 18.60 18.06 18.23 9,113,018 -0.50(-2.67%)
Apr 10, 2014 19.58 19.58 18.73 18.73 9,589,996 -0.82(-4.20%)
Apr 09, 2014 19.59 19.76 19.38 19.55 7,109,475 -0.01(-0.04%)
Apr 08, 2014 19.46 19.62 19.28 19.56 8,514,484 +0.13(+0.66%)
Apr 07, 2014 19.71 19.83 19.27 19.43 9,728,956 -0.36(-1.84%)
Apr 04, 2014 19.32 19.96 18.97 19.79 15,805,216 +0.66(+3.47%)
Apr 03, 2014 19.16 19.29 18.96 19.13 5,946,067 -0.02(-0.11%)
Apr 02, 2014 18.84 19.38 18.79 19.15 7,374,770 +0.30(+1.59%)
Apr 01, 2014 18.87 18.99 18.61 18.85 6,670,645 -0.02(-0.11%)
Mar 31, 2014 18.82 19.00 18.61 18.87 6,284,625 +0.24(+1.30%)
Mar 28, 2014 18.39 19.08 18.39 18.63 7,771,638 +0.24(+1.32%)
Mar 27, 2014 18.38 18.43 17.96 18.39 7,871,695 -0.03(-0.16%)
Mar 26, 2014 18.81 18.84 18.29 18.41 5,929,111 -0.30(-1.60%)
Mar 25, 2014 18.96 19.00 18.65 18.71 6,706,086 -0.11(-0.61%)
Mar 24, 2014 19.24 19.44 18.68 18.83 9,607,026 -0.44(-2.26%)
Mar 21, 2014 18.64 19.26 18.51 19.26 17,078,208 +0.80(+4.33%)
Mar 20, 2014 18.34 18.63 18.09 18.46 6,441,852 +0.06(+0.35%)
Mar 19, 2014 18.51 18.59 18.33 18.40 4,945,907 -0.09(-0.50%)
Mar 18, 2014 18.56 18.57 18.31 18.49 6,193,554 +0.03(+0.15%)
Mar 17, 2014 18.33 18.58 18.19 18.46 5,976,247 +0.22(+1.21%)
Mar 14, 2014 17.95 18.32 17.92 18.24 5,427,927 +0.29(+1.62%)
Mar 13, 2014 18.39 18.48 17.90 17.95 8,205,766 -0.32(-1.75%)
Mar 12, 2014 18.36 18.41 18.10 18.27 6,660,864 -0.16(-0.89%)
Mar 11, 2014 18.58 18.62 18.27 18.44 7,857,596 -0.19(-1.03%)
Mar 10, 2014 18.30 18.68 18.12 18.63 10,945,585 +0.31(+1.71%)
Mar 07, 2014 18.14 18.44 17.88 18.32 9,466,547 +0.26(+1.42%)
Mar 06, 2014 18.19 18.19 17.53 18.06 14,589,471 -0.07(-0.39%)
Mar 05, 2014 18.44 18.73 18.02 18.13 12,254,287 -0.18(-1.01%)
Mar 04, 2014 18.78 18.84 18.17 18.32 13,980,576 -0.25(-1.34%)
Mar 03, 2014 18.74 18.93 18.47 18.56 11,327,911 -0.34(-1.80%)
Feb 28, 2014 18.35 19.14 18.23 18.90 21,734,378 +0.75(+4.15%)
Feb 27, 2014 19.66 20.02 18.05 18.15 47,734,640 -0.18(-0.97%)
Feb 26, 2014 18.13 18.60 17.93 18.33 20,547,314 +0.36(+2.01%)
Feb 25, 2014 17.80 18.51 17.80 17.97 18,269,958 +0.10(+0.56%)
Feb 24, 2014 17.56 17.99 17.51 17.87 8,492,194 +0.38(+2.15%)
Feb 21, 2014 17.61 17.77 17.45 17.49 6,517,916 -0.14(-0.81%)
Feb 20, 2014 17.56 17.78 17.51 17.63 7,315,536 -0.03(-0.16%)
Feb 19, 2014 17.73 17.83 17.58 17.66 9,675,613 -0.08(-0.44%)
Feb 18, 2014 17.70 17.87 17.47 17.74 6,202,663 +0.15(+0.85%)
Feb 14, 2014 17.53 17.59 17.59 17.59 5,713,265 +0.07(+0.41%)
Feb 13, 2014 17.56 17.62 17.36 17.52 8,447,054 -0.15(-0.84%)
Feb 12, 2014 18.05 18.13 17.47 17.67 11,726,252 -0.38(-2.09%)
Feb 11, 2014 17.95 18.22 17.86 18.05 15,049,577 +0.13(+0.71%)
Feb 10, 2014 17.40 17.98 17.15 17.92 16,978,446 +0.49(+2.81%)
Feb 07, 2014 16.90 17.59 16.89 17.43 13,079,465 +0.60(+3.54%)
Feb 06, 2014 16.36 17.03 16.35 16.83 9,269,317 +0.42(+2.55%)
Feb 05, 2014 15.98 16.48 15.83 16.41 11,628,364 +0.24(+1.49%)
Feb 04, 2014 16.45 16.60 16.09 16.17 12,632,334 -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.