Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 16.71 16.77 15.97 16.38 17,291,246 -0.33(-2.00%)
Jan 31, 2014 15.87 16.99 15.72 16.71 19,028,676 +0.58(+3.61%)
Jan 30, 2014 17.24 17.38 16.10 16.13 21,495,792 -0.89(-5.22%)
Jan 29, 2014 17.40 17.46 16.93 17.02 10,406,911 -0.53(-3.03%)
Jan 28, 2014 17.36 17.81 17.35 17.55 12,866,241 +0.09(+0.49%)
Jan 27, 2014 17.78 17.84 17.24 17.46 14,044,390 -0.30(-1.68%)
Jan 24, 2014 18.30 18.30 17.68 17.76 16,813,862 -0.75(-4.03%)
Jan 23, 2014 18.46 18.70 18.22 18.51 20,636,392 +0.04(+0.23%)
Jan 22, 2014 17.46 18.54 17.37 18.46 33,352,682 +1.09(+6.29%)
Jan 21, 2014 17.46 17.81 17.21 17.37 34,971,764 +0.03(+0.16%)
Jan 17, 2014 19.17 17.34 17.34 17.34 84,984,080 -1.70(-8.94%)
Jan 16, 2014 18.39 20.01 18.30 19.05 119,271,728 -7.62(-28.59%)
Jan 15, 2014 26.48 26.87 25.85 26.67 19,775,830 +0.37(+1.40%)
Jan 14, 2014 26.22 26.43 25.32 26.30 17,089,212 +0.13(+0.52%)
Jan 13, 2014 26.83 27.28 25.99 26.17 7,986,673 -0.67(-2.51%)
Jan 10, 2014 26.78 26.93 26.17 26.84 6,815,100 +0.20(+0.75%)
Jan 09, 2014 26.62 26.89 26.17 26.64 11,391,419 -0.22(-0.82%)
Jan 08, 2014 27.31 27.69 26.70 26.86 9,783,916 -0.38(-1.41%)
Jan 07, 2014 27.79 28.18 26.82 27.25 11,042,684 -0.73(-2.61%)
Jan 06, 2014 28.37 28.72 27.19 27.98 15,459,503 -0.90(-3.12%)
Jan 03, 2014 28.75 29.00 28.64 28.88 3,613,477 +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.