Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 18.35 18.40 18.24 18.26 1,239,217,408 -0.00(-0.02%)
Mar 28, 2014 18.32 18.34 18.18 18.27 1,473,549,312 -0.02(-0.11%)
Mar 27, 2014 18.38 18.43 18.21 18.29 1,631,272,448 -0.08(-0.43%)
Mar 26, 2014 18.60 18.68 18.34 18.37 2,202,403,840 -0.18(-0.96%)
Mar 25, 2014 18.43 18.57 18.36 18.54 2,074,016,000 +0.20(+1.08%)
Mar 24, 2014 18.32 18.39 18.21 18.35 2,613,343,744 +0.21(+1.19%)
Mar 21, 2014 18.10 18.16 17.91 18.13 2,748,129,536 +0.14(+0.79%)
Mar 20, 2014 18.03 18.13 17.94 17.99 1,531,108,864 -0.09(-0.48%)
Mar 19, 2014 18.11 18.25 18.00 18.08 1,651,288,704 -0.00(-0.03%)
Mar 18, 2014 17.89 18.10 17.87 18.08 1,540,283,904 +0.16(+0.88%)
Mar 17, 2014 17.96 18.03 17.89 17.92 1,466,061,312 +0.07(+0.39%)
Mar 14, 2014 17.99 18.06 17.80 17.85 1,742,709,248 -0.20(-1.12%)
Mar 13, 2014 18.29 18.36 18.01 18.06 1,893,643,648 -0.20(-1.11%)
Mar 12, 2014 18.19 18.28 18.10 18.26 1,464,456,704 +0.02(+0.10%)
Mar 11, 2014 18.22 18.33 18.12 18.24 2,051,469,440 +0.18(+0.97%)
Mar 10, 2014 17.98 18.15 17.98 18.07 1,312,061,696 +0.02(+0.09%)
Mar 07, 2014 18.07 18.10 17.90 18.05 1,621,706,624 -0.01(-0.06%)
Mar 06, 2014 18.13 18.19 17.97 18.06 1,362,791,424 -0.05(-0.30%)
Mar 05, 2014 18.07 18.20 18.00 18.11 1,469,867,008 +0.04(+0.21%)
Mar 04, 2014 18.07 18.12 17.96 18.08 1,903,908,864 +0.12(+0.66%)
Mar 03, 2014 17.81 18.06 17.79 17.96 1,754,332,160 +0.05(+0.29%)
Feb 28, 2014 18.00 18.13 17.77 17.91 2,732,865,280 -0.05(-0.27%)
Feb 27, 2014 17.60 17.99 17.56 17.96 2,217,935,360 +0.35(+1.99%)
Feb 26, 2014 17.82 17.86 17.54 17.60 2,029,375,616 -0.16(-0.90%)
Feb 25, 2014 18.01 18.02 17.73 17.76 1,704,157,824 -0.19(-1.04%)
Feb 24, 2014 17.80 18.03 17.78 17.95 2,122,626,944 +0.08(+0.44%)
Feb 21, 2014 18.13 18.19 17.85 17.87 2,048,239,744 -0.20(-1.11%)
Feb 20, 2014 18.14 18.27 18.00 18.07 2,247,147,264 -0.21(-1.16%)
Feb 19, 2014 18.54 18.61 18.18 18.29 2,305,262,336 -0.29(-1.58%)
Feb 18, 2014 18.58 18.76 18.57 18.58 1,912,075,776 +0.07(+0.37%)
Feb 14, 2014 18.46 18.58 18.42 18.51 2,005,183,360 -0.02(-0.08%)
Feb 13, 2014 18.19 18.54 18.18 18.53 2,258,461,952 +0.29(+1.59%)
Feb 12, 2014 18.27 18.36 18.14 18.24 2,263,625,216 -0.00(-0.01%)
Feb 11, 2014 18.06 18.30 18.02 18.24 2,073,748,608 +0.24(+1.32%)
Feb 10, 2014 17.65 18.10 17.63 18.00 2,538,833,152 +0.32(+1.79%)
Feb 07, 2014 17.74 17.79 17.61 17.68 2,720,460,288 +0.24(+1.40%)
Feb 06, 2014 17.36 17.47 17.28 17.44 1,893,808,128 +0.00(+0.01%)
Feb 05, 2014 17.23 17.53 17.22 17.44 2,412,872,448 +0.13(+0.75%)
Feb 04, 2014 17.21 17.33 17.10 17.31 2,768,077,312 +0.25(+1.45%)
Feb 03, 2014 17.10 17.27 16.99 17.06 2,950,195,712 +0.03(+0.19%)
Jan 31, 2014 16.85 17.06 16.79 17.03 3,415,605,760 +0.03(+0.16%)
Jan 30, 2014 17.10 17.23 16.90 17.00 691,065,344 -0.03(-0.19%)
Jan 29, 2014 17.14 17.26 16.96 17.04 3,694,946,304 -0.20(-1.14%)
Jan 28, 2014 17.31 17.52 17.08 17.23 3,535,129,600 -1.50(-7.99%)
Jan 27, 2014 18.71 18.87 18.57 18.73 4,077,578,752 +0.15(+0.81%)
Jan 24, 2014 18.85 18.90 18.53 18.58 3,155,154,176 -0.34(-1.82%)
Jan 23, 2014 18.71 18.93 18.53 18.92 2,963,240,960 +0.16(+0.85%)
Jan 22, 2014 18.74 18.96 18.64 18.76 2,792,356,864 +0.08(+0.44%)
Jan 21, 2014 18.40 18.71 18.39 18.68 2,414,209,792 +0.29(+1.55%)
Jan 17, 2014 18.76 18.78 18.37 18.39 3,135,935,744 -0.46(-2.45%)
Jan 16, 2014 18.88 18.94 18.77 18.86 1,684,870,912 -0.11(-0.56%)
Jan 15, 2014 18.83 19.06 18.77 18.96 2,877,994,240 +0.37(+2.01%)
Jan 14, 2014 18.31 18.60 18.29 18.59 2,443,859,968 +0.36(+1.99%)
Jan 13, 2014 18.03 18.46 18.03 18.23 2,781,389,824 +0.09(+0.52%)
Jan 10, 2014 18.37 18.40 18.07 18.13 2,241,144,832 -0.12(-0.67%)
Jan 09, 2014 18.60 18.60 18.21 18.25 2,051,351,168 -0.24(-1.28%)
Jan 08, 2014 18.33 18.56 18.33 18.49 1,899,828,992 +0.12(+0.63%)
Jan 07, 2014 18.52 18.57 18.30 18.37 2,331,041,536 -0.13(-0.72%)
Jan 06, 2014 18.28 18.60 18.15 18.50 3,032,109,312 +0.10(+0.55%)
Jan 03, 2014 18.81 18.84 18.39 18.40 2,884,084,736 -0.41(-2.20%)
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.