Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.22 18.43 18.03 18.34 6,478,167 +0.10(+0.54%)
Apr 29, 2014 18.09 18.24 17.58 18.24 7,085,632 +0.17(+0.94%)
Apr 28, 2014 17.40 18.18 17.33 18.07 13,103,636 +0.83(+4.80%)
Apr 25, 2014 17.10 17.26 16.89 17.25 10,491,933 +0.13(+0.79%)
Apr 24, 2014 17.22 17.31 17.08 17.11 6,047,776 -0.06(-0.33%)
Apr 23, 2014 17.35 17.51 17.17 17.17 4,018,883 -0.16(-0.90%)
Apr 22, 2014 17.15 17.36 17.01 17.32 8,391,129 +0.26(+1.53%)
Apr 21, 2014 17.37 17.39 17.03 17.06 7,449,633 -0.25(-1.47%)
Apr 17, 2014 17.32 17.32 17.32 17.32 8,775,379 +0.01(+0.04%)
Apr 16, 2014 17.80 17.80 17.22 17.31 8,096,161 -0.37(-2.12%)
Apr 15, 2014 17.96 18.00 17.15 17.68 15,194,138 -0.50(-2.72%)
Apr 14, 2014 18.22 18.33 17.96 18.18 6,351,079 +0.13(+0.74%)
Apr 11, 2014 18.41 18.41 17.88 18.05 9,205,436 -0.50(-2.67%)
Apr 10, 2014 19.38 19.38 18.54 18.54 9,687,251 -0.81(-4.20%)
Apr 09, 2014 19.39 19.56 19.18 19.35 7,181,574 -0.01(-0.04%)
Apr 08, 2014 19.26 19.42 19.08 19.36 8,600,832 +0.13(+0.66%)
Apr 07, 2014 19.51 19.63 19.08 19.23 9,827,621 -0.36(-1.84%)
Apr 04, 2014 19.13 19.76 18.78 19.59 15,965,502 +0.66(+3.47%)
Apr 03, 2014 18.97 19.09 18.77 18.94 6,006,368 -0.02(-0.11%)
Apr 02, 2014 18.65 19.18 18.60 18.96 7,449,560 +0.30(+1.59%)
Apr 01, 2014 18.68 18.80 18.43 18.66 6,738,294 -0.02(-0.11%)
Mar 31, 2014 18.63 18.81 18.43 18.68 6,348,360 +0.24(+1.30%)
Mar 28, 2014 18.20 18.89 18.21 18.44 7,850,453 +0.24(+1.32%)
Mar 27, 2014 18.19 18.24 17.78 18.20 7,951,525 -0.03(-0.16%)
Mar 26, 2014 18.62 18.65 18.10 18.23 5,989,240 -0.30(-1.60%)
Mar 25, 2014 18.77 18.81 18.46 18.53 6,774,095 -0.11(-0.61%)
Mar 24, 2014 19.05 19.24 18.49 18.64 9,704,453 -0.43(-2.26%)
Mar 21, 2014 18.46 19.07 18.33 19.07 17,251,402 +0.79(+4.33%)
Mar 20, 2014 18.16 18.44 17.91 18.28 6,507,180 +0.06(+0.35%)
Mar 19, 2014 18.33 18.40 18.14 18.22 4,996,065 -0.09(-0.50%)
Mar 18, 2014 18.38 18.39 18.13 18.31 6,256,365 +0.03(+0.15%)
Mar 17, 2014 18.15 18.39 18.01 18.28 6,036,854 +0.22(+1.21%)
Mar 14, 2014 17.77 18.13 17.74 18.06 5,482,973 +0.29(+1.62%)
Mar 13, 2014 18.21 18.29 17.72 17.77 8,288,983 -0.32(-1.75%)
Mar 12, 2014 18.17 18.22 17.92 18.09 6,728,414 -0.16(-0.89%)
Mar 11, 2014 18.39 18.43 18.09 18.25 7,937,283 -0.19(-1.03%)
Mar 10, 2014 18.12 18.49 17.94 18.44 11,056,588 +0.31(+1.71%)
Mar 07, 2014 17.96 18.25 17.70 18.13 9,562,551 +0.25(+1.42%)
Mar 06, 2014 18.00 18.00 17.36 17.88 14,737,428 -0.07(-0.39%)
Mar 05, 2014 18.26 18.54 17.84 17.95 12,378,562 -0.18(-1.01%)
Mar 04, 2014 18.60 18.65 17.99 18.13 14,122,358 -0.25(-1.34%)
Mar 03, 2014 18.55 18.74 18.29 18.38 11,442,791 -0.34(-1.80%)
Feb 28, 2014 18.17 18.95 18.05 18.71 21,954,794 +0.74(+4.15%)
Feb 27, 2014 19.47 19.82 17.86 17.97 48,218,732 -0.18(-0.97%)
Feb 26, 2014 17.95 18.41 17.75 18.15 20,755,690 +0.36(+2.01%)
Feb 25, 2014 17.63 18.32 17.62 17.79 18,455,240 +0.10(+0.56%)
Feb 24, 2014 17.39 17.81 17.34 17.69 8,578,317 +0.37(+2.15%)
Feb 21, 2014 17.43 17.59 17.27 17.32 6,584,016 -0.14(-0.81%)
Feb 20, 2014 17.38 17.60 17.33 17.46 7,389,725 -0.03(-0.16%)
Feb 19, 2014 17.56 17.65 17.40 17.48 9,773,736 -0.08(-0.44%)
Feb 18, 2014 17.53 17.69 17.30 17.56 6,265,567 +0.15(+0.85%)
Feb 14, 2014 17.35 17.41 17.41 17.41 5,771,205 +0.07(+0.41%)
Feb 13, 2014 17.38 17.44 17.18 17.34 8,532,718 -0.15(-0.84%)
Feb 12, 2014 17.86 17.95 17.30 17.49 11,845,172 -0.37(-2.09%)
Feb 11, 2014 17.77 18.03 17.68 17.86 15,202,200 +0.13(+0.71%)
Feb 10, 2014 17.22 17.80 16.98 17.74 17,150,630 +0.48(+2.81%)
Feb 07, 2014 16.73 17.41 16.72 17.25 13,212,109 +0.59(+3.54%)
Feb 06, 2014 16.20 16.86 16.18 16.66 9,363,320 +0.41(+2.55%)
Feb 05, 2014 15.82 16.32 15.67 16.25 11,746,291 +0.24(+1.49%)
Feb 04, 2014 16.28 16.43 15.92 16.01 12,760,443 -0.20(-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.