Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 17.40 17.98 17.40 17.82 44,164,992 -0.58(-3.18%)
Apr 29, 2014 18.53 18.59 18.30 18.40 14,867,540 -0.17(-0.90%)
Apr 28, 2014 18.47 18.61 18.43 18.57 9,698,845 +0.13(+0.69%)
Apr 25, 2014 18.31 18.46 18.26 18.44 10,041,689 +0.13(+0.69%)
Apr 24, 2014 18.33 18.43 18.16 18.31 11,670,108 +0.06(+0.31%)
Apr 23, 2014 18.30 18.53 18.22 18.26 9,218,915 +0.01(+0.03%)
Apr 22, 2014 18.25 18.36 18.13 18.25 8,413,526 -0.03(-0.14%)
Apr 21, 2014 18.30 18.52 18.19 18.28 8,092,827 -0.06(-0.33%)
Apr 17, 2014 18.37 18.34 18.34 18.34 12,743,852 -0.09(-0.50%)
Apr 16, 2014 18.26 18.44 18.19 18.43 7,084,586 +0.12(+0.67%)
Apr 15, 2014 18.02 18.31 18.00 18.31 14,265,963 +0.36(+2.01%)
Apr 14, 2014 17.88 17.97 17.83 17.95 14,695,963 +0.07(+0.37%)
Apr 11, 2014 17.82 17.96 17.81 17.88 11,832,055 +0.04(+0.20%)
Apr 10, 2014 17.98 18.13 17.78 17.85 11,878,511 -0.10(-0.57%)
Apr 09, 2014 18.10 18.18 17.72 17.95 19,629,918 -0.13(-0.70%)
Apr 08, 2014 17.56 18.08 17.46 18.08 21,881,254 +0.43(+2.45%)
Apr 07, 2014 17.52 17.82 17.52 17.64 16,263,803 +0.11(+0.64%)
Apr 04, 2014 17.21 17.74 17.18 17.53 24,256,864 +0.35(+2.04%)
Apr 03, 2014 17.07 17.23 16.99 17.18 10,540,450 +0.14(+0.81%)
Apr 02, 2014 17.04 17.17 16.90 17.04 15,235,140 +0.01(+0.06%)
Apr 01, 2014 17.09 17.12 16.84 17.03 8,598,820 -0.04(-0.21%)
Mar 31, 2014 16.99 17.26 16.95 17.07 15,303,680 +0.14(+0.81%)
Mar 28, 2014 16.66 16.95 16.60 16.93 14,158,279 +0.24(+1.43%)
Mar 27, 2014 16.51 16.74 16.35 16.69 12,126,440 +0.19(+1.17%)
Mar 26, 2014 16.75 16.78 16.31 16.50 20,441,654 -0.25(-1.49%)
Mar 25, 2014 16.74 16.80 16.51 16.75 12,742,297 +0.00(+0.00%)
Mar 24, 2014 16.56 16.77 16.54 16.75 18,443,058 +0.19(+1.17%)
Mar 21, 2014 16.58 16.72 16.24 16.55 27,890,562 +0.60(+3.76%)
Mar 20, 2014 15.73 15.99 15.55 15.95 14,556,934 +0.16(+1.00%)
Mar 19, 2014 15.86 16.04 15.72 15.80 17,162,144 -0.05(-0.29%)
Mar 18, 2014 15.81 15.90 15.72 15.84 8,172,385 +0.07(+0.42%)
Mar 17, 2014 15.63 15.79 15.52 15.78 11,137,020 +0.19(+1.24%)
Mar 14, 2014 15.48 15.70 15.43 15.58 10,102,522 +0.07(+0.43%)
Mar 13, 2014 15.34 15.60 15.33 15.52 9,356,224 +0.17(+1.09%)
Mar 12, 2014 15.13 15.35 15.10 15.35 6,511,732 +0.17(+1.14%)
Mar 11, 2014 15.33 15.33 15.10 15.18 5,931,896 -0.02(-0.13%)
Mar 10, 2014 15.16 15.24 15.05 15.20 8,492,340 +0.03(+0.20%)
Mar 07, 2014 15.10 15.17 14.82 15.17 15,784,555 +0.01(+0.03%)
Mar 06, 2014 15.36 15.46 15.06 15.16 14,002,051 -0.24(-1.55%)
Mar 05, 2014 15.47 15.51 15.35 15.40 7,672,576 -0.06(-0.39%)
Mar 04, 2014 15.39 15.51 15.27 15.46 10,628,963 +0.19(+1.23%)
Mar 03, 2014 15.38 15.43 15.27 15.27 7,336,240 -0.19(-1.25%)
Feb 28, 2014 15.41 15.55 15.38 15.47 8,963,920 +0.12(+0.80%)
Feb 27, 2014 15.44 15.50 15.24 15.34 11,914,631 -0.13(-0.82%)
Feb 26, 2014 15.48 15.59 15.43 15.47 7,141,695 +0.03(+0.20%)
Feb 25, 2014 15.44 15.63 15.35 15.44 11,250,662 -0.02(-0.10%)
Feb 24, 2014 15.50 15.74 15.45 15.46 20,313,560 -0.02(-0.10%)
Feb 21, 2014 15.39 15.62 15.31 15.47 16,500,032 +0.10(+0.63%)
Feb 20, 2014 15.23 15.40 15.12 15.37 12,154,902 +0.14(+0.90%)
Feb 19, 2014 15.24 15.43 15.13 15.24 13,797,934 -0.05(-0.30%)
Feb 18, 2014 15.14 15.35 15.07 15.28 16,890,338 +0.16(+1.04%)
Feb 14, 2014 14.92 15.13 15.13 15.13 14,007,738 +0.17(+1.16%)
Feb 13, 2014 14.69 15.05 14.67 14.95 19,188,138 +0.23(+1.59%)
Feb 12, 2014 14.83 14.84 14.64 14.72 10,723,485 -0.11(-0.75%)
Feb 11, 2014 14.76 14.91 14.66 14.83 15,114,666 +0.04(+0.24%)
Feb 10, 2014 14.77 14.87 14.71 14.80 14,168,514 -0.02(-0.14%)
Feb 07, 2014 14.95 14.95 14.63 14.82 18,660,164 -0.03(-0.17%)
Feb 06, 2014 14.50 15.04 14.50 14.84 27,306,268 +0.32(+2.18%)
Feb 05, 2014 14.48 14.63 14.38 14.52 19,733,620 -0.03(-0.17%)
Feb 04, 2014 14.70 14.72 14.50 14.55 18,646,346 -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.