Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 14.67 14.93 14.59 14.86 3,190,910 +0.08(+0.55%)
Apr 29, 2014 14.62 14.88 14.50 14.78 4,486,414 +0.16(+1.08%)
Apr 28, 2014 14.54 14.85 14.32 14.62 6,155,876 +0.11(+0.74%)
Apr 25, 2014 14.86 14.87 14.43 14.52 3,970,024 -0.32(-2.18%)
Apr 24, 2014 14.85 15.06 14.61 14.84 5,386,078 +0.15(+1.04%)
Apr 23, 2014 14.82 14.87 14.12 14.69 8,242,981 -0.18(-1.21%)
Apr 22, 2014 15.00 15.23 14.81 14.87 4,384,750 -0.10(-0.66%)
Apr 21, 2014 14.75 15.00 14.54 14.96 4,404,491 +0.25(+1.71%)
Apr 17, 2014 14.96 14.71 14.71 14.71 4,471,465 -0.25(-1.68%)
Apr 16, 2014 14.93 15.17 14.79 14.96 4,206,088 +0.09(+0.60%)
Apr 15, 2014 14.89 15.20 14.61 14.87 6,843,881 -0.03(-0.18%)
Apr 14, 2014 14.93 15.05 14.68 14.90 4,202,223 +0.04(+0.30%)
Apr 11, 2014 15.16 15.19 14.70 14.86 5,533,555 -0.23(-1.55%)
Apr 10, 2014 15.35 15.84 15.02 15.09 7,029,429 -0.31(-2.04%)
Apr 09, 2014 15.31 15.63 14.94 15.41 5,187,548 +0.13(+0.88%)
Apr 08, 2014 15.13 15.32 14.83 15.27 5,422,085 +0.16(+1.07%)
Apr 07, 2014 15.70 15.77 14.96 15.11 6,426,364 -0.69(-4.38%)
Apr 04, 2014 15.85 16.32 15.70 15.80 5,040,148 -0.02(-0.11%)
Apr 03, 2014 16.03 16.03 15.74 15.82 3,664,960 -0.22(-1.40%)
Apr 02, 2014 15.82 16.16 15.59 16.04 7,302,016 +0.25(+1.59%)
Apr 01, 2014 15.48 15.95 15.39 15.79 6,755,943 +0.52(+3.41%)
Mar 31, 2014 15.38 15.54 15.17 15.27 3,949,017 -0.03(-0.18%)
Mar 28, 2014 15.03 15.38 14.95 15.30 5,554,543 +0.35(+2.35%)
Mar 27, 2014 14.87 15.17 14.74 14.95 4,776,252 +0.05(+0.36%)
Mar 26, 2014 15.15 15.32 14.84 14.89 7,022,874 -0.17(-1.13%)
Mar 25, 2014 15.42 15.43 15.00 15.06 6,212,431 -0.20(-1.30%)
Mar 24, 2014 16.01 16.03 15.21 15.26 13,167,489 -0.73(-4.55%)
Mar 21, 2014 16.14 16.31 15.97 15.99 16,316,363 -0.38(-2.31%)
Mar 20, 2014 16.73 16.80 16.21 16.37 8,535,015 -0.46(-2.72%)
Mar 19, 2014 17.12 17.47 16.60 16.83 16,092,685 +0.93(+5.88%)
Mar 18, 2014 15.64 15.92 15.40 15.89 6,787,432 +0.37(+2.37%)
Mar 17, 2014 15.77 15.87 15.38 15.52 5,456,426 -0.22(-1.37%)
Mar 14, 2014 15.50 15.85 15.36 15.74 4,655,366 +0.15(+0.98%)
Mar 13, 2014 15.91 15.97 15.38 15.59 6,475,729 -0.28(-1.76%)
Mar 12, 2014 15.71 15.88 15.41 15.86 5,057,725 -0.01(-0.06%)
Mar 11, 2014 16.04 16.20 15.61 15.87 9,031,031 -0.17(-1.06%)
Mar 10, 2014 16.31 16.48 15.93 16.04 7,960,502 -0.69(-4.13%)
Mar 07, 2014 17.15 17.16 16.64 16.74 4,982,142 -0.35(-2.05%)
Mar 06, 2014 17.57 17.61 17.08 17.09 5,323,285 -0.48(-2.71%)
Mar 05, 2014 18.02 18.02 17.54 17.56 3,401,485 -0.50(-2.79%)
Mar 04, 2014 18.16 18.24 17.87 18.07 3,782,139 +0.22(+1.21%)
Mar 03, 2014 17.98 18.20 17.64 17.85 4,870,647 -0.49(-2.65%)
Feb 28, 2014 18.58 18.62 18.20 18.34 4,360,515 -0.24(-1.31%)
Feb 27, 2014 18.11 18.68 18.01 18.58 5,334,583 +0.44(+2.43%)
Feb 26, 2014 17.59 18.34 17.32 18.14 7,142,642 +0.56(+3.17%)
Feb 25, 2014 16.74 17.61 16.72 17.58 5,560,871 +0.81(+4.82%)
Feb 24, 2014 17.09 17.16 16.76 16.77 4,281,206 -0.31(-1.79%)
Feb 21, 2014 16.93 17.24 16.89 17.08 3,603,840 +0.18(+1.06%)
Feb 20, 2014 16.77 16.95 16.63 16.90 2,154,871 +0.17(+1.02%)
Feb 19, 2014 16.96 17.08 16.70 16.73 3,505,994 -0.31(-1.79%)
Feb 18, 2014 17.32 17.32 16.78 17.03 2,773,603 -0.07(-0.42%)
Feb 14, 2014 16.81 17.10 17.10 17.10 3,099,840 +0.27(+1.60%)
Feb 13, 2014 16.47 16.83 16.31 16.83 2,654,760 +0.25(+1.52%)
Feb 12, 2014 16.80 16.90 16.53 16.58 2,787,760 -0.16(-0.97%)
Feb 11, 2014 16.59 16.81 16.54 16.74 4,027,828 -0.22(-1.32%)
Feb 10, 2014 17.00 17.18 16.74 16.97 2,656,369 -0.04(-0.21%)
Feb 07, 2014 17.00 17.24 16.85 17.01 3,798,329 +0.15(+0.91%)
Feb 06, 2014 16.44 17.10 16.44 16.85 3,505,847 +0.41(+2.52%)
Feb 05, 2014 16.73 16.84 16.31 16.44 3,367,605 -0.36(-2.14%)
Feb 04, 2014 16.90 17.19 16.73 16.80 3,679,080 -0.08(-0.45%)
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.