Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,398,919 -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 1,886,832 -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 4,409,214 -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 5,034,399 +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%)
Feb 03, 2014 15.07 15.14 14.71 14.73 2,976,981 -0.48(-3.17%)
Jan 31, 2014 15.19 15.26 15.02 15.21 4,996,662 -0.37(-2.36%)
Jan 30, 2014 15.67 15.94 15.50 15.58 2,524,892 +0.08(+0.50%)
Jan 29, 2014 15.64 15.71 15.49 15.50 2,380,618 -0.36(-2.25%)
Jan 28, 2014 15.51 15.91 15.48 15.86 2,216,027 +0.18(+1.17%)
Jan 27, 2014 15.91 15.97 15.22 15.68 7,032,477 -0.47(-2.93%)
Jan 24, 2014 16.30 16.33 16.06 16.15 3,240,791 -0.07(-0.42%)
Jan 23, 2014 16.37 16.40 16.10 16.22 2,372,540 -0.31(-1.87%)
Jan 22, 2014 16.30 16.55 16.28 16.53 4,063,545 +0.25(+1.54%)
Jan 21, 2014 16.47 16.48 16.25 16.28 2,953,798 -0.19(-1.17%)
Jan 17, 2014 16.58 16.47 16.47 16.47 2,004,296 -0.15(-0.93%)
Jan 16, 2014 16.69 16.73 16.59 16.62 2,423,424 -0.19(-1.15%)
Jan 15, 2014 16.93 16.91 16.75 16.82 2,809,817 -0.12(-0.68%)
Jan 14, 2014 16.85 17.00 16.76 16.93 2,961,455 -0.02(-0.11%)
Jan 13, 2014 17.08 17.17 16.91 16.95 5,042,407 -0.24(-1.40%)
Jan 10, 2014 17.13 17.22 16.88 17.19 3,526,690 -0.27(-1.55%)
Jan 09, 2014 17.63 17.57 17.37 17.46 2,693,859 -0.16(-0.93%)
Jan 08, 2014 16.81 17.70 16.67 17.63 8,870,190 +0.90(+5.37%)
Jan 07, 2014 16.77 16.79 16.61 16.73 3,558,890 +0.02(+0.12%)
Jan 06, 2014 16.71 16.89 16.68 16.71 2,438,227 +0.12(+0.70%)
Jan 03, 2014 16.62 16.67 16.54 16.60 961,266 +0.02(+0.12%)
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.