Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 17.27 17.84 17.27 17.68 44,511,596 -0.58(-3.18%)
Apr 29, 2014 18.39 18.44 18.16 18.26 14,984,219 -0.17(-0.90%)
Apr 28, 2014 18.32 18.47 18.28 18.42 9,774,961 +0.13(+0.69%)
Apr 25, 2014 18.17 18.32 18.12 18.30 10,120,496 +0.13(+0.69%)
Apr 24, 2014 18.19 18.28 18.02 18.17 11,761,694 +0.06(+0.31%)
Apr 23, 2014 18.16 18.39 18.08 18.12 9,291,264 +0.00(+0.03%)
Apr 22, 2014 18.11 18.22 17.99 18.11 8,479,555 -0.03(-0.14%)
Apr 21, 2014 18.16 18.37 18.05 18.14 8,156,340 -0.06(-0.33%)
Apr 17, 2014 18.23 18.20 18.20 18.20 12,843,865 -0.09(-0.50%)
Apr 16, 2014 18.12 18.29 18.05 18.29 7,140,185 +0.12(+0.67%)
Apr 15, 2014 17.88 18.17 17.86 18.17 14,377,922 +0.36(+2.01%)
Apr 14, 2014 17.74 17.83 17.69 17.81 14,811,297 +0.07(+0.37%)
Apr 11, 2014 17.68 17.82 17.67 17.74 11,924,913 +0.04(+0.20%)
Apr 10, 2014 17.84 17.99 17.64 17.71 11,971,733 -0.10(-0.57%)
Apr 09, 2014 17.95 18.04 17.59 17.81 19,783,974 -0.13(-0.70%)
Apr 08, 2014 17.42 17.94 17.33 17.93 22,052,976 +0.43(+2.45%)
Apr 07, 2014 17.38 17.68 17.38 17.51 16,391,440 +0.11(+0.64%)
Apr 04, 2014 17.07 17.60 17.05 17.39 24,447,232 +0.35(+2.04%)
Apr 03, 2014 16.94 17.09 16.85 17.05 10,623,171 +0.14(+0.81%)
Apr 02, 2014 16.91 17.03 16.77 16.91 15,354,705 +0.01(+0.06%)
Apr 01, 2014 16.96 16.99 16.71 16.90 8,666,304 -0.04(-0.21%)
Mar 31, 2014 16.85 17.13 16.81 16.94 15,423,783 +0.14(+0.81%)
Mar 28, 2014 16.53 16.82 16.47 16.80 14,269,393 +0.24(+1.43%)
Mar 27, 2014 16.38 16.61 16.22 16.56 12,221,607 +0.19(+1.17%)
Mar 26, 2014 16.62 16.65 16.18 16.37 20,602,080 -0.25(-1.49%)
Mar 25, 2014 16.61 16.67 16.39 16.62 12,842,298 +0.00(+0.00%)
Mar 24, 2014 16.43 16.64 16.41 16.62 18,587,798 +0.19(+1.17%)
Mar 21, 2014 16.45 16.59 16.11 16.43 28,109,444 +0.60(+3.76%)
Mar 20, 2014 15.61 15.87 15.43 15.83 14,671,176 +0.16(+1.00%)
Mar 19, 2014 15.74 15.91 15.59 15.67 17,296,832 -0.05(-0.29%)
Mar 18, 2014 15.69 15.77 15.60 15.72 8,236,521 +0.07(+0.42%)
Mar 17, 2014 15.51 15.67 15.40 15.65 11,224,423 +0.19(+1.24%)
Mar 14, 2014 15.36 15.58 15.31 15.46 10,181,806 +0.07(+0.43%)
Mar 13, 2014 15.22 15.48 15.21 15.40 9,429,651 +0.17(+1.09%)
Mar 12, 2014 15.01 15.23 14.98 15.23 6,562,836 +0.17(+1.14%)
Mar 11, 2014 15.21 15.21 14.98 15.06 5,978,449 -0.02(-0.13%)
Mar 10, 2014 15.04 15.12 14.94 15.08 8,558,987 +0.03(+0.20%)
Mar 07, 2014 14.98 15.05 14.70 15.05 15,908,431 +0.01(+0.03%)
Mar 06, 2014 15.24 15.34 14.94 15.04 14,111,939 -0.24(-1.55%)
Mar 05, 2014 15.35 15.39 15.23 15.28 7,732,790 -0.06(-0.40%)
Mar 04, 2014 15.28 15.39 15.15 15.34 10,712,379 +0.19(+1.23%)
Mar 03, 2014 15.26 15.31 15.15 15.15 7,393,815 -0.19(-1.25%)
Feb 28, 2014 15.29 15.43 15.27 15.35 9,034,268 +0.12(+0.80%)
Feb 27, 2014 15.32 15.38 15.12 15.22 12,008,136 -0.13(-0.82%)
Feb 26, 2014 15.36 15.47 15.31 15.35 7,197,742 +0.03(+0.20%)
Feb 25, 2014 15.32 15.51 15.23 15.32 11,338,957 -0.02(-0.10%)
Feb 24, 2014 15.38 15.62 15.33 15.34 20,472,980 -0.02(-0.10%)
Feb 21, 2014 15.27 15.50 15.19 15.35 16,629,524 +0.10(+0.63%)
Feb 20, 2014 15.11 15.28 15.00 15.26 12,250,294 +0.14(+0.90%)
Feb 19, 2014 15.12 15.31 15.01 15.12 13,906,220 -0.05(-0.30%)
Feb 18, 2014 15.02 15.23 14.95 15.16 17,022,894 +0.16(+1.04%)
Feb 14, 2014 14.81 15.01 15.01 15.01 14,117,670 +0.17(+1.16%)
Feb 13, 2014 14.57 14.93 14.56 14.84 19,338,726 +0.23(+1.59%)
Feb 12, 2014 14.71 14.72 14.53 14.60 10,807,643 -0.11(-0.75%)
Feb 11, 2014 14.65 14.79 14.55 14.71 15,233,287 +0.03(+0.24%)
Feb 10, 2014 14.66 14.76 14.60 14.68 14,279,709 -0.02(-0.14%)
Feb 07, 2014 14.83 14.83 14.52 14.70 18,806,610 -0.03(-0.17%)
Feb 06, 2014 14.39 14.92 14.39 14.72 27,520,570 +0.31(+2.18%)
Feb 05, 2014 14.37 14.52 14.27 14.41 19,888,492 -0.03(-0.17%)
Feb 04, 2014 14.59 14.61 14.39 14.44 18,792,684 -0.03(-0.21%)
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.