Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 17.53 17.53 17.05 17.14 478,907 -0.46(-2.61%)
Apr 29, 2014 18.00 18.06 17.53 17.60 164,035 -0.32(-1.77%)
Apr 28, 2014 18.12 18.46 17.73 17.91 339,209 -0.17(-0.94%)
Apr 25, 2014 18.32 18.49 17.74 18.08 305,090 -0.40(-2.14%)
Apr 24, 2014 18.27 18.74 18.13 18.48 366,364 +0.33(+1.83%)
Apr 23, 2014 18.40 19.50 17.86 18.15 966,782 +0.50(+2.84%)
Apr 22, 2014 17.35 17.88 17.12 17.65 445,359 +0.37(+2.17%)
Apr 21, 2014 17.14 17.28 16.98 17.27 173,720 +0.22(+1.28%)
Apr 17, 2014 17.22 17.05 17.05 17.05 233,338 -0.21(-1.23%)
Apr 16, 2014 16.65 18.00 16.65 17.26 818,758 +0.80(+4.89%)
Apr 15, 2014 16.95 16.98 16.23 16.46 680,013 -0.43(-2.55%)
Apr 14, 2014 16.99 17.00 16.76 16.89 226,831 +0.08(+0.50%)
Apr 11, 2014 16.82 17.20 16.63 16.81 253,867 -0.17(-1.00%)
Apr 10, 2014 17.44 17.46 16.88 16.98 189,990 -0.40(-2.28%)
Apr 09, 2014 17.48 17.53 17.02 17.37 212,437 +0.01(+0.04%)
Apr 08, 2014 17.26 17.60 17.02 17.36 226,627 +0.06(+0.33%)
Apr 07, 2014 17.85 17.91 17.17 17.31 297,509 -0.60(-3.38%)
Apr 04, 2014 18.29 18.62 17.75 17.91 338,911 -0.24(-1.32%)
Apr 03, 2014 18.17 18.33 17.96 18.15 280,152 +0.01(+0.08%)
Apr 02, 2014 18.26 18.26 17.99 18.14 252,942 -0.11(-0.62%)
Apr 01, 2014 17.95 18.33 17.77 18.25 396,615 +0.36(+2.00%)
Mar 31, 2014 17.90 18.28 17.78 17.89 286,834 +0.08(+0.43%)
Mar 28, 2014 17.53 17.96 17.39 17.81 234,952 +0.32(+1.81%)
Mar 27, 2014 17.24 17.52 17.02 17.50 346,814 +0.34(+1.97%)
Mar 26, 2014 17.60 17.79 17.14 17.16 256,769 -0.31(-1.77%)
Mar 25, 2014 17.49 17.64 17.24 17.47 299,281 +0.14(+0.81%)
Mar 24, 2014 17.21 17.36 16.91 17.33 355,818 +0.19(+1.11%)
Mar 21, 2014 18.05 18.11 16.94 17.14 1,382,469 -0.82(-4.58%)
Mar 20, 2014 17.80 18.12 17.57 17.96 485,315 +0.18(+0.99%)
Mar 19, 2014 17.98 18.17 17.58 17.79 268,247 -0.07(-0.39%)
Mar 18, 2014 17.40 18.07 17.36 17.86 471,677 +0.42(+2.42%)
Mar 17, 2014 17.55 17.83 17.37 17.43 367,467 -0.06(-0.36%)
Mar 14, 2014 17.22 17.59 17.22 17.50 342,563 +0.22(+1.30%)
Mar 13, 2014 17.26 17.48 16.96 17.27 803,064 +0.15(+0.86%)
Mar 12, 2014 17.06 17.22 16.94 17.12 641,304 -0.08(-0.49%)
Mar 11, 2014 17.50 17.56 17.11 17.21 359,074 -0.22(-1.29%)
Mar 10, 2014 17.82 17.82 17.28 17.43 520,005 -0.56(-3.13%)
Mar 07, 2014 18.12 18.19 17.94 18.00 280,027 -0.03(-0.16%)
Mar 06, 2014 17.62 18.37 17.58 18.02 622,511 +0.38(+2.15%)
Mar 05, 2014 18.07 18.07 16.89 17.64 968,561 -0.57(-3.13%)
Mar 04, 2014 17.53 18.25 17.53 18.21 747,749 +0.89(+5.15%)
Mar 03, 2014 17.47 17.60 17.12 17.32 320,374 -0.34(-1.95%)
Feb 28, 2014 17.86 18.03 17.53 17.67 330,619 -0.18(-0.99%)
Feb 27, 2014 17.66 17.95 17.57 17.84 194,927 +0.18(+1.00%)
Feb 26, 2014 17.67 18.10 17.48 17.67 360,646 +0.15(+0.84%)
Feb 25, 2014 17.29 17.76 17.28 17.52 313,485 +0.24(+1.38%)
Feb 24, 2014 17.38 17.53 17.15 17.28 323,911 -0.25(-1.44%)
Feb 21, 2014 17.40 17.57 17.10 17.53 439,699 +0.16(+0.93%)
Feb 20, 2014 17.21 17.41 17.06 17.37 339,652 +0.15(+0.90%)
Feb 19, 2014 17.62 17.78 17.22 17.22 528,476 -0.57(-3.20%)
Feb 18, 2014 17.81 17.87 17.43 17.79 246,611 +0.03(+0.16%)
Feb 14, 2014 17.90 17.76 17.76 17.76 258,758 -0.20(-1.10%)
Feb 13, 2014 17.66 18.02 17.53 17.95 147,583 +0.17(+0.95%)
Feb 12, 2014 17.95 18.28 17.73 17.79 157,381 -0.16(-0.90%)
Feb 11, 2014 17.48 18.09 17.48 17.95 287,128 +0.63(+3.61%)
Feb 10, 2014 17.45 17.47 17.21 17.32 213,931 -0.13(-0.73%)
Feb 07, 2014 17.50 17.59 17.24 17.45 160,732 +0.01(+0.08%)
Feb 06, 2014 17.13 17.60 17.13 17.43 308,237 +0.38(+2.23%)
Feb 05, 2014 17.19 17.30 17.01 17.05 316,314 -0.18(-1.02%)
Feb 04, 2014 17.24 17.40 17.07 17.23 273,242 +0.01(+0.08%)
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.