Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.39 18.61 18.20 18.51 6,418,353 +0.10(+0.54%)
Apr 29, 2014 18.26 18.41 17.74 18.41 7,020,210 +0.17(+0.94%)
Apr 28, 2014 17.56 18.35 17.49 18.24 12,982,650 +0.84(+4.80%)
Apr 25, 2014 17.26 17.42 17.04 17.41 10,395,061 +0.14(+0.79%)
Apr 24, 2014 17.38 17.47 17.24 17.27 5,991,937 -0.06(-0.33%)
Apr 23, 2014 17.51 17.68 17.33 17.33 3,981,777 -0.16(-0.90%)
Apr 22, 2014 17.31 17.52 17.17 17.49 8,313,653 +0.26(+1.53%)
Apr 21, 2014 17.53 17.56 17.19 17.22 7,380,850 -0.26(-1.47%)
Apr 17, 2014 17.48 17.48 17.48 17.48 8,694,356 +0.01(+0.04%)
Apr 16, 2014 17.97 17.97 17.38 17.47 8,021,409 -0.38(-2.12%)
Apr 15, 2014 18.13 18.17 17.31 17.85 15,053,849 -0.50(-2.72%)
Apr 14, 2014 18.39 18.50 18.13 18.35 6,292,440 +0.14(+0.75%)
Apr 11, 2014 18.58 18.58 18.04 18.21 9,120,442 -0.50(-2.67%)
Apr 10, 2014 19.56 19.56 18.71 18.71 9,597,808 -0.82(-4.20%)
Apr 09, 2014 19.57 19.74 19.36 19.53 7,115,266 -0.01(-0.04%)
Apr 08, 2014 19.44 19.61 19.26 19.54 8,521,420 +0.13(+0.66%)
Apr 07, 2014 19.69 19.81 19.26 19.41 9,736,882 -0.36(-1.84%)
Apr 04, 2014 19.31 19.95 18.96 19.78 15,818,092 +0.66(+3.47%)
Apr 03, 2014 19.15 19.27 18.94 19.11 5,950,911 -0.02(-0.11%)
Apr 02, 2014 18.83 19.36 18.78 19.13 7,380,778 +0.30(+1.59%)
Apr 01, 2014 18.86 18.98 18.60 18.83 6,676,079 -0.02(-0.11%)
Mar 31, 2014 18.81 18.98 18.60 18.86 6,289,745 +0.24(+1.30%)
Mar 28, 2014 18.37 19.06 18.38 18.61 7,777,969 +0.24(+1.32%)
Mar 27, 2014 18.36 18.41 17.94 18.37 7,878,108 -0.03(-0.16%)
Mar 26, 2014 18.79 18.82 18.27 18.40 5,933,941 -0.30(-1.60%)
Mar 25, 2014 18.94 18.99 18.63 18.70 6,711,549 -0.11(-0.61%)
Mar 24, 2014 19.23 19.42 18.66 18.81 9,614,852 -0.44(-2.26%)
Mar 21, 2014 18.63 19.25 18.50 19.25 17,092,120 +0.80(+4.33%)
Mar 20, 2014 18.33 18.61 18.08 18.45 6,447,099 +0.06(+0.35%)
Mar 19, 2014 18.50 18.57 18.31 18.39 4,949,936 -0.09(-0.50%)
Mar 18, 2014 18.55 18.56 18.30 18.48 6,198,600 +0.03(+0.15%)
Mar 17, 2014 18.31 18.56 18.18 18.45 5,981,115 +0.22(+1.21%)
Mar 14, 2014 17.93 18.30 17.90 18.23 5,432,348 +0.29(+1.62%)
Mar 13, 2014 18.38 18.46 17.89 17.94 8,212,450 -0.32(-1.75%)
Mar 12, 2014 18.34 18.39 18.09 18.26 6,666,290 -0.16(-0.89%)
Mar 11, 2014 18.56 18.61 18.26 18.42 7,863,996 -0.19(-1.03%)
Mar 10, 2014 18.29 18.66 18.11 18.61 10,954,500 +0.31(+1.71%)
Mar 07, 2014 18.12 18.42 17.87 18.30 9,474,258 +0.26(+1.41%)
Mar 06, 2014 18.17 18.17 17.52 18.05 14,601,355 -0.07(-0.39%)
Mar 05, 2014 18.43 18.71 18.01 18.12 12,264,269 -0.18(-1.01%)
Mar 04, 2014 18.77 18.83 18.15 18.30 13,991,963 -0.25(-1.34%)
Mar 03, 2014 18.73 18.92 18.46 18.55 11,337,138 -0.34(-1.80%)
Feb 28, 2014 18.34 19.12 18.22 18.89 21,752,080 +0.75(+4.15%)
Feb 27, 2014 19.65 20.00 18.03 18.14 47,773,520 -0.18(-0.97%)
Feb 26, 2014 18.12 18.58 17.92 18.31 20,564,050 +0.36(+2.02%)
Feb 25, 2014 17.79 18.49 17.78 17.95 18,284,838 +0.10(+0.56%)
Feb 24, 2014 17.55 17.97 17.50 17.85 8,499,111 +0.38(+2.15%)
Feb 21, 2014 17.59 17.75 17.43 17.48 6,523,225 -0.14(-0.81%)
Feb 20, 2014 17.54 17.77 17.49 17.62 7,321,494 -0.03(-0.16%)
Feb 19, 2014 17.72 17.81 17.57 17.65 9,683,494 -0.08(-0.44%)
Feb 18, 2014 17.69 17.85 17.46 17.73 6,207,716 +0.15(+0.85%)
Feb 14, 2014 17.51 17.58 17.58 17.58 5,717,918 +0.07(+0.41%)
Feb 13, 2014 17.54 17.61 17.34 17.51 8,453,934 -0.15(-0.84%)
Feb 12, 2014 18.03 18.12 17.46 17.65 11,735,803 -0.38(-2.09%)
Feb 11, 2014 17.94 18.20 17.85 18.03 15,061,835 +0.13(+0.71%)
Feb 10, 2014 17.39 17.97 17.13 17.90 16,992,274 +0.49(+2.81%)
Feb 07, 2014 16.89 17.58 16.87 17.41 13,090,119 +0.60(+3.54%)
Feb 06, 2014 16.35 17.02 16.34 16.82 9,276,867 +0.42(+2.55%)
Feb 05, 2014 15.97 16.47 15.82 16.40 11,637,835 +0.24(+1.49%)
Feb 04, 2014 16.43 16.58 16.07 16.16 12,642,623 -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.