Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.08 17.27 16.66 16.78 85,685,720 -0.10(-0.57%)
Mar 28, 2014 16.96 17.31 16.76 16.87 79,923,144 -0.01(-0.05%)
Mar 27, 2014 17.12 17.16 16.51 16.88 115,466,608 -0.25(-1.44%)
Mar 26, 2014 17.81 17.84 17.13 17.13 82,053,760 -0.56(-3.19%)
Mar 25, 2014 17.66 17.91 17.40 17.69 88,988,368 +0.14(+0.81%)
Mar 24, 2014 17.96 18.03 17.39 17.55 97,133,280 -0.44(-2.43%)
Mar 21, 2014 18.51 18.60 17.88 17.99 108,613,512 -0.42(-2.26%)
Mar 20, 2014 18.49 18.61 18.27 18.41 51,127,284 -0.21(-1.14%)
Mar 19, 2014 18.89 18.91 18.43 18.62 53,025,700 -0.28(-1.46%)
Mar 18, 2014 18.82 18.91 18.71 18.89 49,548,140 +0.19(+0.99%)
Mar 17, 2014 18.74 18.90 18.70 18.71 46,095,800 +0.06(+0.35%)
Mar 14, 2014 18.60 18.88 18.53 18.64 88,251,440 +0.11(+0.60%)
Mar 13, 2014 18.79 19.11 18.36 18.53 136,345,328 +0.04(+0.23%)
Mar 12, 2014 18.28 18.51 18.14 18.49 44,408,384 +0.09(+0.49%)
Mar 11, 2014 18.51 18.60 18.32 18.40 45,008,732 -0.09(-0.46%)
Mar 10, 2014 18.59 18.59 18.31 18.48 42,203,332 -0.08(-0.41%)
Mar 07, 2014 18.69 18.71 18.43 18.56 45,714,408 -0.00(-0.03%)
Mar 06, 2014 18.66 18.72 18.40 18.56 58,643,900 -0.01(-0.06%)
Mar 05, 2014 18.16 18.59 18.15 18.57 76,592,288 +0.42(+2.33%)
Mar 04, 2014 18.15 18.24 18.08 18.15 54,213,928 +0.21(+1.15%)
Mar 03, 2014 17.89 18.01 17.68 17.95 56,096,124 -0.12(-0.64%)
Feb 28, 2014 17.99 18.25 17.81 18.06 77,886,864 +0.10(+0.55%)
Feb 27, 2014 17.82 17.99 17.73 17.96 62,196,316 +0.02(+0.09%)
Feb 26, 2014 17.95 18.19 17.82 17.95 72,530,040 +0.07(+0.41%)
Feb 25, 2014 17.61 18.01 17.54 17.87 75,069,472 +0.33(+1.86%)
Feb 24, 2014 17.23 17.61 17.14 17.55 73,020,104 +0.25(+1.45%)
Feb 21, 2014 17.58 17.67 17.30 17.30 84,440,984 -0.15(-0.87%)
Feb 20, 2014 17.40 17.48 17.18 17.45 69,965,704 +0.12(+0.70%)
Feb 19, 2014 17.59 17.69 17.26 17.33 83,523,488 -0.31(-1.77%)
Feb 18, 2014 17.72 17.74 17.43 17.64 100,183,752 -0.18(-1.04%)
Feb 14, 2014 17.92 17.83 17.83 17.83 70,569,560 +0.01(+0.04%)
Feb 13, 2014 17.34 17.82 17.28 17.82 83,668,408 +0.40(+2.28%)
Feb 12, 2014 17.78 17.85 17.28 17.42 132,016,432 -0.63(-3.47%)
Feb 11, 2014 18.05 18.14 17.77 18.05 64,527,000 +0.05(+0.25%)
Feb 10, 2014 18.04 18.21 17.93 18.00 69,113,000 -0.01(-0.06%)
Feb 07, 2014 17.91 18.05 17.58 18.01 87,148,232 +0.32(+1.83%)
Feb 06, 2014 17.33 17.70 17.33 17.69 66,796,528 +0.41(+2.35%)
Feb 05, 2014 17.26 17.43 16.85 17.28 88,829,352 -0.07(-0.43%)
Feb 04, 2014 17.44 17.66 17.16 17.36 96,456,888 +0.09(+0.52%)
Feb 03, 2014 17.91 18.00 16.97 17.27 205,729,552 -0.63(-3.50%)
Jan 31, 2014 18.54 18.73 17.85 17.89 324,391,424 -2.21(-11.00%)
Jan 30, 2014 19.64 20.26 19.34 20.10 174,646,384 +0.94(+4.90%)
Jan 29, 2014 19.56 19.60 19.12 19.16 67,619,096 -0.51(-2.59%)
Jan 28, 2014 19.32 19.69 19.31 19.68 57,944,580 +0.41(+2.11%)
Jan 27, 2014 19.48 19.66 18.98 19.27 78,748,848 -0.07(-0.34%)
Jan 24, 2014 19.86 19.96 19.32 19.33 90,473,008 -0.61(-3.07%)
Jan 23, 2014 20.00 20.26 19.84 19.95 60,608,708 -0.23(-1.15%)
Jan 22, 2014 20.35 20.36 20.05 20.18 41,238,868 -0.13(-0.62%)
Jan 21, 2014 20.10 20.34 20.03 20.30 62,571,416 +0.37(+1.86%)
Jan 17, 2014 19.67 19.93 19.93 19.93 90,313,880 +0.19(+0.96%)
Jan 16, 2014 19.64 19.92 19.42 19.74 52,119,252 -0.00(-0.02%)
Jan 15, 2014 19.83 19.83 19.58 19.75 53,650,868 -0.08(-0.42%)
Jan 14, 2014 19.56 19.88 19.56 19.83 46,894,616 +0.33(+1.68%)
Jan 13, 2014 19.85 19.94 19.38 19.50 56,992,928 -0.33(-1.68%)
Jan 10, 2014 20.08 20.14 19.64 19.84 53,760,144 -0.17(-0.84%)
Jan 09, 2014 20.14 20.30 19.88 20.00 42,157,924 -0.05(-0.23%)
Jan 08, 2014 19.88 20.10 19.76 20.05 46,420,624 +0.19(+0.98%)
Jan 07, 2014 19.71 19.88 19.67 19.85 38,348,908 +0.22(+1.12%)
Jan 06, 2014 19.75 19.80 19.38 19.64 63,523,848 -0.14(-0.71%)
Jan 03, 2014 19.87 20.09 19.76 19.78 44,374,344 -0.08(-0.38%)
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.