Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 16.70 16.76 15.96 16.36 17,305,330 -0.33(-2.00%)
Jan 31, 2014 15.85 16.98 15.71 16.70 19,044,176 +0.58(+3.61%)
Jan 30, 2014 17.23 17.36 16.09 16.12 21,513,300 -0.89(-5.22%)
Jan 29, 2014 17.39 17.45 16.92 17.00 10,415,388 -0.53(-3.03%)
Jan 28, 2014 17.35 17.80 17.34 17.53 12,876,721 +0.09(+0.49%)
Jan 27, 2014 17.76 17.83 17.23 17.45 14,055,829 -0.30(-1.68%)
Jan 24, 2014 18.29 18.29 17.67 17.75 16,827,558 -0.74(-4.03%)
Jan 23, 2014 18.44 18.68 18.20 18.49 20,653,202 +0.04(+0.23%)
Jan 22, 2014 17.45 18.52 17.36 18.45 33,379,850 +1.09(+6.29%)
Jan 21, 2014 17.44 17.80 17.20 17.36 35,000,248 +0.03(+0.16%)
Jan 17, 2014 19.16 17.33 17.33 17.33 85,053,296 -1.70(-8.95%)
Jan 16, 2014 18.38 20.00 18.29 19.03 119,368,880 -7.62(-28.59%)
Jan 15, 2014 26.46 26.85 25.83 26.65 19,791,938 +0.37(+1.40%)
Jan 14, 2014 26.20 26.41 25.30 26.28 17,103,132 +0.13(+0.52%)
Jan 13, 2014 26.81 27.26 25.96 26.15 7,993,179 -0.67(-2.51%)
Jan 10, 2014 26.76 26.90 26.15 26.82 6,820,651 +0.20(+0.75%)
Jan 09, 2014 26.60 26.87 26.15 26.62 11,400,698 -0.22(-0.82%)
Jan 08, 2014 27.29 27.66 26.68 26.84 9,791,886 -0.38(-1.41%)
Jan 07, 2014 27.77 28.15 26.80 27.22 11,051,679 -0.73(-2.61%)
Jan 06, 2014 28.34 28.69 27.16 27.95 15,472,095 -0.90(-3.12%)
Jan 03, 2014 28.73 28.98 28.61 28.85 3,616,420 +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.