Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 19.05 19.23 18.84 19.10 6,209,110 +0.25(+1.30%)
Mar 28, 2014 18.61 19.31 18.62 18.86 7,678,256 +0.25(+1.32%)
Mar 27, 2014 18.60 18.65 18.18 18.61 7,777,110 -0.03(-0.16%)
Mar 26, 2014 19.04 19.06 18.51 18.64 5,857,868 -0.30(-1.60%)
Mar 25, 2014 19.19 19.23 18.88 18.94 6,625,507 -0.12(-0.61%)
Mar 24, 2014 19.48 19.67 18.91 19.06 9,491,589 -0.44(-2.26%)
Mar 21, 2014 18.87 19.50 18.74 19.50 16,872,998 +0.81(+4.33%)
Mar 20, 2014 18.57 18.86 18.31 18.69 6,364,448 +0.07(+0.35%)
Mar 19, 2014 18.74 18.81 18.55 18.62 4,886,478 -0.09(-0.50%)
Mar 18, 2014 18.79 18.80 18.54 18.72 6,119,134 +0.03(+0.16%)
Mar 17, 2014 18.55 18.80 18.42 18.69 5,904,438 +0.22(+1.21%)
Mar 14, 2014 18.16 18.54 18.14 18.47 5,362,706 +0.29(+1.62%)
Mar 13, 2014 18.62 18.70 18.12 18.17 8,107,167 -0.32(-1.75%)
Mar 12, 2014 18.58 18.63 18.32 18.49 6,580,828 -0.17(-0.89%)
Mar 11, 2014 18.80 18.85 18.49 18.66 7,763,180 -0.19(-1.03%)
Mar 10, 2014 18.52 18.90 18.34 18.85 10,814,065 +0.32(+1.71%)
Mar 07, 2014 18.36 18.66 18.10 18.54 9,352,799 +0.26(+1.42%)
Mar 06, 2014 18.41 18.41 17.75 18.28 14,414,167 -0.07(-0.39%)
Mar 05, 2014 18.67 18.95 18.24 18.35 12,107,042 -0.19(-1.01%)
Mar 04, 2014 19.01 19.07 18.39 18.54 13,812,588 -0.25(-1.34%)
Mar 03, 2014 18.97 19.16 18.70 18.79 11,191,797 -0.34(-1.80%)
Feb 28, 2014 18.57 19.37 18.45 19.13 21,473,220 +0.76(+4.15%)
Feb 27, 2014 19.90 20.26 18.26 18.37 47,161,068 -0.18(-0.97%)
Feb 26, 2014 18.35 18.83 18.15 18.55 20,300,420 +0.37(+2.01%)
Feb 25, 2014 18.02 18.73 18.01 18.19 18,050,430 +0.10(+0.56%)
Feb 24, 2014 17.78 18.21 17.73 18.09 8,390,154 +0.38(+2.15%)
Feb 21, 2014 17.82 17.98 17.66 17.70 6,439,598 -0.14(-0.81%)
Feb 20, 2014 17.77 18.00 17.72 17.85 7,227,634 -0.03(-0.16%)
Feb 19, 2014 17.95 18.04 17.79 17.88 9,559,352 -0.08(-0.44%)
Feb 18, 2014 17.92 18.09 17.68 17.96 6,128,133 +0.15(+0.85%)
Feb 14, 2014 17.74 17.81 17.81 17.81 5,644,615 +0.07(+0.41%)
Feb 13, 2014 17.77 17.83 17.57 17.73 8,345,555 -0.15(-0.84%)
Feb 12, 2014 18.26 18.35 17.68 17.88 11,585,351 -0.38(-2.08%)
Feb 11, 2014 18.17 18.44 18.08 18.26 14,868,744 +0.13(+0.71%)
Feb 10, 2014 17.61 18.20 17.36 18.14 16,774,435 +0.50(+2.81%)
Feb 07, 2014 17.11 17.81 17.09 17.64 12,922,305 +0.60(+3.54%)
Feb 06, 2014 16.56 17.24 16.55 17.04 9,157,938 +0.42(+2.55%)
Feb 05, 2014 16.17 16.68 16.02 16.61 11,488,639 +0.24(+1.49%)
Feb 04, 2014 16.65 16.80 16.28 16.37 12,480,546 -0.21(-1.26%)
Feb 03, 2014 16.91 16.98 16.17 16.58 17,083,478 -0.34(-2.00%)
Jan 31, 2014 16.06 17.20 15.92 16.91 18,800,030 +0.59(+3.61%)
Jan 30, 2014 17.45 17.59 16.30 16.32 21,237,502 -0.90(-5.22%)
Jan 29, 2014 17.61 17.68 17.14 17.22 10,281,864 -0.54(-3.03%)
Jan 28, 2014 17.58 18.03 17.56 17.76 12,711,643 +0.09(+0.49%)
Jan 27, 2014 17.99 18.06 17.45 17.68 13,875,635 -0.30(-1.68%)
Jan 24, 2014 18.52 18.52 17.90 17.98 16,611,830 -0.75(-4.03%)
Jan 23, 2014 18.68 18.93 18.44 18.73 20,388,430 +0.04(+0.23%)
Jan 22, 2014 17.67 18.76 17.58 18.69 32,951,924 +1.11(+6.29%)
Jan 21, 2014 17.67 18.03 17.42 17.58 34,551,548 +0.03(+0.16%)
Jan 17, 2014 19.41 17.55 17.55 17.55 83,962,928 -1.72(-8.94%)
Jan 16, 2014 18.62 20.26 18.52 19.28 117,838,584 -7.72(-28.59%)
Jan 15, 2014 26.80 27.20 26.16 27.00 19,538,208 +0.37(+1.40%)
Jan 14, 2014 26.54 26.75 25.63 26.62 16,883,872 +0.14(+0.52%)
Jan 13, 2014 27.16 27.61 26.30 26.48 7,890,707 -0.68(-2.51%)
Jan 10, 2014 27.10 27.25 26.48 27.17 6,733,211 +0.20(+0.75%)
Jan 09, 2014 26.94 27.22 26.48 26.97 11,254,542 -0.22(-0.82%)
Jan 08, 2014 27.64 28.02 27.03 27.19 9,666,355 -0.39(-1.41%)
Jan 07, 2014 28.13 28.52 27.15 27.58 10,909,997 -0.74(-2.61%)
Jan 06, 2014 28.71 29.06 27.52 28.32 15,273,744 -0.91(-3.12%)
Jan 03, 2014 29.10 29.35 28.99 29.23 3,570,058 +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.