Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16.99 17.07 16.87 17.04 1,531,148 -0.31(-1.78%)
Apr 29, 2014 17.37 17.44 17.30 17.35 1,028,687 +0.01(+0.06%)
Apr 28, 2014 17.26 17.37 17.09 17.34 1,488,425 +0.08(+0.45%)
Apr 25, 2014 17.32 17.38 17.17 17.26 1,220,299 -0.27(-1.54%)
Apr 24, 2014 17.54 17.57 17.24 17.53 2,702,509 -0.49(-2.73%)
Apr 23, 2014 18.09 18.10 17.99 18.03 749,890 -0.02(-0.11%)
Apr 22, 2014 18.01 18.11 17.94 18.04 1,526,790 -0.31(-1.68%)
Apr 21, 2014 18.17 18.40 18.16 18.35 1,339,292 +0.28(+1.55%)
Apr 17, 2014 18.16 18.07 18.07 18.07 995,678 -0.07(-0.37%)
Apr 16, 2014 18.11 18.17 18.03 18.14 1,063,300 +0.22(+1.24%)
Apr 15, 2014 17.95 18.01 17.71 17.92 1,359,659 -0.04(-0.22%)
Apr 14, 2014 17.97 18.08 17.87 17.96 1,114,929 +0.20(+1.14%)
Apr 11, 2014 17.71 17.78 17.66 17.75 1,310,526 +0.22(+1.27%)
Apr 10, 2014 17.86 17.92 17.51 17.53 2,629,888 -0.65(-3.56%)
Apr 09, 2014 18.04 18.23 17.93 18.18 1,183,997 -0.08(-0.42%)
Apr 08, 2014 18.28 18.36 18.22 18.26 1,859,539 -0.14(-0.79%)
Apr 07, 2014 18.53 18.60 18.28 18.40 1,886,102 +0.02(+0.10%)
Apr 04, 2014 18.60 18.68 18.31 18.38 1,427,206 -0.06(-0.31%)
Apr 03, 2014 18.59 18.62 18.31 18.44 1,921,702 -0.19(-1.04%)
Apr 02, 2014 18.54 18.69 18.43 18.63 1,493,272 -0.14(-0.77%)
Apr 01, 2014 18.76 18.80 18.63 18.78 2,308,595 +0.31(+1.67%)
Mar 31, 2014 18.47 18.59 18.43 18.47 3,071,411 +0.45(+2.52%)
Mar 28, 2014 17.97 18.15 17.97 18.02 3,070,589 +0.37(+2.08%)
Mar 27, 2014 17.70 17.76 17.56 17.65 2,974,780 +0.21(+1.22%)
Mar 26, 2014 17.69 17.77 17.41 17.44 2,398,918 -0.19(-1.10%)
Mar 25, 2014 17.35 17.63 17.31 17.63 3,480,339 +0.58(+3.40%)
Mar 24, 2014 17.14 17.18 16.94 17.05 2,950,756 -0.11(-0.62%)
Mar 21, 2014 17.01 17.24 17.01 17.16 4,166,995 +0.14(+0.85%)
Mar 20, 2014 16.73 17.02 16.72 17.01 3,304,415 +0.44(+2.68%)
Mar 19, 2014 16.59 16.76 16.46 16.57 3,651,447 +0.00(+0.00%)
Mar 18, 2014 16.40 16.62 16.34 16.57 2,007,911 -0.07(-0.41%)
Mar 17, 2014 16.57 16.75 16.57 16.63 1,244,399 +0.05(+0.29%)
Mar 14, 2014 16.67 16.74 16.54 16.59 3,194,145 -0.44(-2.61%)
Mar 13, 2014 17.27 17.28 16.90 17.03 2,518,939 -0.20(-1.18%)
Mar 12, 2014 17.13 17.24 17.09 17.23 1,567,883 -0.01(-0.06%)
Mar 11, 2014 17.43 17.43 17.17 17.24 1,740,452 -0.18(-1.05%)
Mar 10, 2014 17.51 17.55 17.25 17.43 1,660,183 +0.09(+0.50%)
Mar 07, 2014 17.32 17.38 17.12 17.34 1,577,071 +0.09(+0.50%)
Mar 06, 2014 17.28 17.31 17.21 17.25 1,658,968 +0.37(+2.17%)
Mar 05, 2014 16.88 16.99 16.84 16.89 1,037,735 +0.12(+0.69%)
Mar 04, 2014 16.84 16.92 16.72 16.77 1,508,560 +0.14(+0.87%)
Mar 03, 2014 16.61 16.69 16.46 16.62 1,886,831 -0.33(-1.94%)
Feb 28, 2014 16.93 17.06 16.84 16.95 2,279,938 +0.03(+0.17%)
Feb 27, 2014 16.79 17.04 16.68 16.92 3,205,155 +0.14(+0.81%)
Feb 26, 2014 16.76 16.93 16.58 16.79 1,818,894 +0.10(+0.58%)
Feb 25, 2014 16.67 16.76 16.59 16.69 2,019,486 -0.12(-0.69%)
Feb 24, 2014 16.80 16.89 16.73 16.81 2,031,543 +0.27(+1.64%)
Feb 21, 2014 16.65 16.74 16.54 16.54 1,452,890 -0.05(-0.29%)
Feb 20, 2014 16.52 16.63 16.40 16.59 1,854,837 +0.10(+0.59%)
Feb 19, 2014 16.53 16.66 16.44 16.49 2,748,969 -0.26(-1.56%)
Feb 18, 2014 16.71 16.80 16.61 16.75 1,897,111 +0.27(+1.64%)
Feb 14, 2014 16.22 16.48 16.48 16.48 4,153,214 -0.14(-0.81%)
Feb 13, 2014 16.27 16.69 16.18 16.61 4,409,213 -0.12(-0.69%)
Feb 12, 2014 16.54 16.77 16.53 16.73 2,879,020 +0.20(+1.23%)
Feb 11, 2014 16.23 16.59 16.17 16.53 5,034,398 +0.42(+2.58%)
Feb 10, 2014 16.13 16.22 15.96 16.11 2,296,987 -0.14(-0.83%)
Feb 07, 2014 16.16 16.30 15.96 16.25 3,753,300 +0.29(+1.82%)
Feb 06, 2014 14.92 16.17 14.92 15.96 6,545,321 +0.60(+3.90%)
Feb 05, 2014 15.32 15.42 15.14 15.36 2,911,989 -0.19(-1.24%)
Feb 04, 2014 14.76 15.78 14.76 15.55 8,216,637 +0.82(+5.57%)
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.