Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.54 21.63 21.20 21.38 5,025,845 -0.04(-0.19%)
Mar 28, 2014 21.31 21.50 21.25 21.42 4,642,240 +0.18(+0.85%)
Mar 27, 2014 20.91 21.29 20.84 21.24 6,661,641 +0.35(+1.68%)
Mar 26, 2014 20.67 20.90 20.59 20.89 6,332,572 +0.25(+1.21%)
Mar 25, 2014 20.51 20.64 20.31 20.64 4,080,891 +0.16(+0.78%)
Mar 24, 2014 20.25 20.58 20.07 20.48 4,436,932 +0.18(+0.89%)
Mar 21, 2014 20.31 20.46 20.18 20.30 3,751,502 +0.00(+0.00%)
Mar 20, 2014 20.12 20.31 19.99 20.30 3,323,373 +0.09(+0.45%)
Mar 19, 2014 20.42 20.44 20.11 20.21 4,761,460 -0.32(-1.56%)
Mar 18, 2014 20.35 20.70 20.21 20.53 3,524,551 +0.12(+0.59%)
Mar 17, 2014 20.40 20.64 20.20 20.41 4,858,083 +0.18(+0.89%)
Mar 14, 2014 20.03 20.29 19.87 20.23 3,649,585 +0.17(+0.85%)
Mar 13, 2014 19.92 20.23 19.83 20.06 7,728,781 +0.15(+0.75%)
Mar 12, 2014 19.79 20.01 19.45 19.91 5,978,903 -0.21(-1.04%)
Mar 11, 2014 20.38 20.58 20.11 20.12 6,287,368 -0.37(-1.81%)
Mar 10, 2014 20.08 20.52 20.06 20.49 10,481,144 +0.42(+2.09%)
Mar 07, 2014 19.87 20.16 19.75 20.07 6,614,152 +0.18(+0.90%)
Mar 06, 2014 19.61 19.99 19.42 19.89 4,689,913 +0.31(+1.58%)
Mar 05, 2014 19.50 19.80 19.43 19.58 5,379,944 +0.05(+0.26%)
Mar 04, 2014 19.41 19.59 19.15 19.53 6,119,658 +0.17(+0.88%)
Mar 03, 2014 18.88 19.39 18.88 19.36 5,455,843 +0.38(+2.00%)
Feb 28, 2014 18.80 19.16 18.74 18.98 4,056,659 +0.24(+1.28%)
Feb 27, 2014 19.06 19.06 18.61 18.74 6,417,758 -0.35(-1.83%)
Feb 26, 2014 19.00 19.14 18.72 19.09 4,706,390 -0.01(-0.05%)
Feb 25, 2014 19.30 19.30 18.84 19.10 8,137,823 -0.29(-1.50%)
Feb 24, 2014 19.05 19.62 18.91 19.39 8,208,380 +0.48(+2.54%)
Feb 21, 2014 18.60 18.97 18.56 18.91 4,922,588 +0.30(+1.61%)
Feb 20, 2014 18.92 19.02 18.61 18.61 3,685,042 -0.37(-1.95%)
Feb 19, 2014 18.99 19.18 18.93 18.98 5,871,750 +0.00(+0.00%)
Feb 18, 2014 18.64 19.02 18.58 18.98 6,997,544 +0.47(+2.54%)
Feb 14, 2014 18.90 18.51 18.51 18.51 5,162,800 -0.38(-2.01%)
Feb 13, 2014 18.76 19.20 18.61 18.89 6,509,380 +0.32(+1.72%)
Feb 12, 2014 18.40 18.84 18.34 18.57 8,753,405 +0.24(+1.31%)
Feb 11, 2014 18.27 18.41 18.21 18.33 4,908,242 +0.09(+0.49%)
Feb 10, 2014 18.32 18.32 18.10 18.24 3,082,889 -0.15(-0.82%)
Feb 07, 2014 18.96 18.97 18.34 18.39 5,388,745 -0.55(-2.90%)
Feb 06, 2014 18.75 19.30 18.75 18.94 7,564,358 +0.14(+0.74%)
Feb 05, 2014 18.44 19.16 18.46 18.80 13,661,690 +0.36(+1.95%)
Feb 04, 2014 17.81 18.46 17.77 18.44 7,556,446 +0.80(+4.54%)
Feb 03, 2014 18.03 18.06 17.60 17.64 3,428,984 -0.33(-1.84%)
Jan 31, 2014 17.79 18.12 17.74 17.97 3,721,969 -0.02(-0.11%)
Jan 30, 2014 18.01 18.04 17.87 17.99 3,546,583 +0.04(+0.22%)
Jan 29, 2014 18.02 18.04 17.89 17.95 5,851,288 -0.19(-1.05%)
Jan 28, 2014 17.91 18.18 17.82 18.14 4,296,006 +0.19(+1.06%)
Jan 27, 2014 18.17 18.30 17.74 17.95 5,425,539 -0.26(-1.43%)
Jan 24, 2014 18.28 18.61 18.03 18.21 7,870,481 -0.18(-0.98%)
Jan 23, 2014 18.24 18.44 17.99 18.39 7,914,359 +0.15(+0.82%)
Jan 22, 2014 18.07 18.30 18.01 18.24 5,315,087 +0.27(+1.50%)
Jan 21, 2014 17.83 17.98 17.77 17.97 4,501,573 +0.28(+1.58%)
Jan 17, 2014 17.61 17.69 17.69 17.69 4,085,100 +0.02(+0.11%)
Jan 16, 2014 17.55 17.69 17.45 17.67 3,696,583 +0.25(+1.44%)
Jan 15, 2014 17.32 17.64 17.32 17.42 2,947,511 +0.10(+0.58%)
Jan 14, 2014 17.26 17.39 17.25 17.32 3,066,716 +0.03(+0.17%)
Jan 13, 2014 17.51 17.68 17.21 17.29 4,796,307 -0.21(-1.20%)
Jan 10, 2014 17.23 17.55 17.19 17.50 3,917,963 +0.25(+1.45%)
Jan 09, 2014 17.29 17.41 17.17 17.25 4,213,093 -0.10(-0.58%)
Jan 08, 2014 17.43 17.48 17.31 17.35 3,267,062 -0.09(-0.52%)
Jan 07, 2014 17.63 17.70 17.44 17.44 3,749,570 -0.12(-0.68%)
Jan 06, 2014 17.55 17.61 17.38 17.56 3,503,561 +0.00(+0.00%)
Jan 03, 2014 17.77 17.86 17.45 17.56 3,557,262 -0.18(-1.01%)
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.