Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 18.33 18.35 18.07 18.13 8,348,014 -0.12(-0.68%)
Mar 28, 2014 18.12 18.32 18.04 18.25 10,146,835 +0.13(+0.73%)
Mar 27, 2014 17.98 18.15 17.87 18.12 8,610,358 +0.15(+0.83%)
Mar 26, 2014 18.18 18.27 17.97 17.97 7,156,533 -0.10(-0.55%)
Mar 25, 2014 18.18 18.27 17.99 18.07 6,176,454 -0.04(-0.23%)
Mar 24, 2014 18.35 18.41 18.07 18.11 6,600,865 -0.15(-0.82%)
Mar 21, 2014 18.32 18.51 18.16 18.26 13,367,155 -0.01(-0.05%)
Mar 20, 2014 18.13 18.32 18.11 18.27 4,704,925 +0.12(+0.69%)
Mar 19, 2014 18.30 18.38 18.03 18.15 6,894,014 -0.13(-0.70%)
Mar 18, 2014 18.31 18.35 18.26 18.28 6,369,317 -0.01(-0.05%)
Mar 17, 2014 18.29 18.34 18.12 18.28 7,131,865 +0.05(+0.25%)
Mar 14, 2014 18.05 18.30 18.05 18.24 7,906,800 +0.17(+0.97%)
Mar 13, 2014 18.23 18.46 18.04 18.06 15,358,821 -0.16(-0.87%)
Mar 12, 2014 18.03 18.22 17.96 18.22 10,266,256 +0.22(+1.22%)
Mar 11, 2014 18.23 18.32 17.94 18.00 15,045,600 -0.17(-0.94%)
Mar 10, 2014 18.15 18.20 18.11 18.17 13,586,267 -0.01(-0.07%)
Mar 07, 2014 18.06 18.43 18.02 18.18 21,124,616 +0.17(+0.95%)
Mar 06, 2014 18.62 18.79 17.90 18.01 31,194,374 -0.13(-0.71%)
Mar 05, 2014 17.63 18.16 17.56 18.14 24,891,282 +0.54(+3.04%)
Mar 04, 2014 17.55 17.85 17.47 17.61 17,278,960 +0.17(+0.95%)
Mar 03, 2014 17.31 17.58 17.11 17.44 17,559,790 +0.02(+0.12%)
Feb 28, 2014 16.69 17.43 16.67 17.42 19,312,306 +0.75(+4.48%)
Feb 27, 2014 16.63 16.76 16.60 16.67 4,761,193 +0.05(+0.27%)
Feb 26, 2014 16.54 16.74 16.47 16.63 10,764,816 +0.16(+0.96%)
Feb 25, 2014 16.50 16.60 16.39 16.47 8,399,645 -0.05(-0.33%)
Feb 24, 2014 16.51 16.66 16.45 16.52 9,734,397 +0.07(+0.45%)
Feb 21, 2014 16.29 16.46 16.17 16.45 11,597,235 +0.13(+0.81%)
Feb 20, 2014 16.10 16.44 16.09 16.32 14,237,142 +0.21(+1.32%)
Feb 19, 2014 15.60 16.15 15.54 16.10 13,535,850 +0.49(+3.11%)
Feb 18, 2014 15.63 15.63 15.47 15.62 6,881,150 +0.09(+0.59%)
Feb 14, 2014 15.39 15.53 15.53 15.53 12,715,955 +0.12(+0.78%)
Feb 13, 2014 15.19 15.44 15.11 15.41 5,789,667 +0.07(+0.43%)
Feb 12, 2014 15.35 15.44 15.29 15.34 6,305,352 +0.00(+0.01%)
Feb 11, 2014 14.92 15.34 14.88 15.34 12,609,663 +0.37(+2.49%)
Feb 10, 2014 14.98 15.06 14.93 14.96 6,857,023 -0.04(-0.25%)
Feb 07, 2014 15.23 15.25 14.95 15.00 9,758,005 -0.20(-1.31%)
Feb 06, 2014 14.70 15.22 14.69 15.20 12,263,652 +0.54(+3.70%)
Feb 05, 2014 14.58 14.72 14.53 14.66 7,862,207 -0.01(-0.06%)
Feb 04, 2014 14.61 14.72 14.57 14.67 8,527,874 +0.04(+0.25%)
Feb 03, 2014 14.93 14.94 14.57 14.63 12,943,528 -0.30(-1.99%)
Jan 31, 2014 14.91 14.99 14.80 14.93 14,083,393 -0.13(-0.88%)
Jan 30, 2014 15.19 15.21 15.04 15.06 8,215,495 -0.05(-0.30%)
Jan 29, 2014 15.08 15.20 14.92 15.11 18,608,614 -0.05(-0.33%)
Jan 28, 2014 14.78 15.24 14.77 15.15 15,033,794 +0.36(+2.43%)
Jan 27, 2014 14.89 14.96 14.77 14.80 11,814,963 -0.12(-0.83%)
Jan 24, 2014 14.98 15.06 14.91 14.92 10,762,159 -0.13(-0.88%)
Jan 23, 2014 15.01 15.10 14.89 15.05 12,005,826 -0.01(-0.08%)
Jan 22, 2014 15.15 15.20 15.06 15.06 7,409,450 -0.07(-0.44%)
Jan 21, 2014 15.32 15.33 15.06 15.13 11,666,950 -0.08(-0.54%)
Jan 17, 2014 15.49 15.21 15.21 15.21 33,251,392 -0.23(-1.50%)
Jan 16, 2014 15.74 16.23 15.37 15.44 18,472,978 -0.79(-4.87%)
Jan 15, 2014 16.13 16.39 16.11 16.23 8,925,521 +0.11(+0.67%)
Jan 14, 2014 15.97 16.16 15.95 16.13 7,308,992 +0.16(+1.01%)
Jan 13, 2014 16.29 16.34 15.94 15.97 9,294,676 -0.35(-2.15%)
Jan 10, 2014 16.33 16.40 16.23 16.32 7,084,126 +0.04(+0.25%)
Jan 09, 2014 16.15 16.32 16.11 16.28 9,085,249 +0.17(+1.05%)
Jan 08, 2014 16.10 16.25 16.05 16.11 7,480,102 -0.02(-0.13%)
Jan 07, 2014 16.07 16.22 15.99 16.13 6,699,446 +0.10(+0.62%)
Jan 06, 2014 16.23 16.27 16.02 16.03 9,621,845 -0.14(-0.87%)
Jan 03, 2014 16.29 16.29 16.15 16.17 6,857,701 -0.07(-0.46%)
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.