Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16.30 16.58 16.21 16.51 2,872,366 +0.09(+0.55%)
Apr 29, 2014 16.24 16.53 16.11 16.42 4,038,542 +0.15(+0.92%)
Apr 28, 2014 16.18 16.52 15.93 16.27 5,532,828 +0.12(+0.74%)
Apr 25, 2014 16.53 16.54 16.05 16.15 3,568,211 -0.36(-2.18%)
Apr 24, 2014 16.52 16.75 16.25 16.51 4,840,943 +0.17(+1.04%)
Apr 23, 2014 16.49 16.54 15.71 16.34 7,408,693 -0.20(-1.21%)
Apr 22, 2014 16.69 16.95 16.48 16.54 3,940,961 -0.11(-0.66%)
Apr 21, 2014 16.41 16.69 16.18 16.65 3,958,704 +0.28(+1.71%)
Apr 17, 2014 16.65 16.37 16.37 16.37 4,018,900 -0.28(-1.68%)
Apr 16, 2014 16.61 16.88 16.45 16.65 3,780,382 +0.10(+0.60%)
Apr 15, 2014 16.57 16.91 16.25 16.55 6,151,199 -0.03(-0.18%)
Apr 14, 2014 16.61 16.75 16.33 16.58 3,776,908 +0.05(+0.30%)
Apr 11, 2014 16.87 16.90 16.36 16.53 4,973,494 -0.26(-1.55%)
Apr 10, 2014 17.08 17.62 16.71 16.79 6,317,967 -0.35(-2.04%)
Apr 09, 2014 17.03 17.39 16.62 17.14 4,662,507 +0.15(+0.88%)
Apr 08, 2014 16.83 17.05 16.50 16.99 4,873,306 +0.18(+1.07%)
Apr 07, 2014 17.47 17.55 16.64 16.81 5,775,940 -0.77(-4.38%)
Apr 04, 2014 17.63 18.16 17.47 17.58 4,530,025 -0.02(-0.11%)
Apr 03, 2014 17.83 17.83 17.51 17.60 3,294,023 -0.25(-1.40%)
Apr 02, 2014 17.60 17.98 17.35 17.85 6,562,965 +0.28(+1.59%)
Apr 01, 2014 17.22 17.75 17.12 17.57 6,072,161 +0.58(+3.41%)
Mar 31, 2014 17.11 17.29 16.88 16.99 3,549,330 -0.03(-0.18%)
Mar 28, 2014 16.72 17.11 16.63 17.02 4,992,357 +0.39(+2.35%)
Mar 27, 2014 16.54 16.88 16.40 16.63 4,292,839 +0.06(+0.36%)
Mar 26, 2014 16.86 17.04 16.51 16.57 6,312,076 -0.19(-1.13%)
Mar 25, 2014 17.16 17.17 16.69 16.76 5,583,659 -0.22(-1.30%)
Mar 24, 2014 17.81 17.84 16.92 16.98 11,834,782 -0.81(-4.55%)
Mar 21, 2014 17.96 18.15 17.77 17.79 14,664,953 -0.42(-2.31%)
Mar 20, 2014 18.61 18.69 18.04 18.21 7,671,170 -0.51(-2.72%)
Mar 19, 2014 19.05 19.44 18.47 18.72 14,463,914 +1.04(+5.88%)
Mar 18, 2014 17.40 17.71 17.13 17.68 6,100,463 +0.41(+2.37%)
Mar 17, 2014 17.55 17.66 17.11 17.27 4,904,171 -0.24(-1.37%)
Mar 14, 2014 17.25 17.63 17.09 17.51 4,184,188 +0.17(+0.98%)
Mar 13, 2014 17.70 17.77 17.11 17.34 5,820,308 -0.31(-1.76%)
Mar 12, 2014 17.48 17.67 17.14 17.65 4,545,823 -0.01(-0.06%)
Mar 11, 2014 17.85 18.02 17.37 17.66 8,116,983 -0.19(-1.06%)
Mar 10, 2014 18.15 18.34 17.72 17.85 7,154,805 -0.77(-4.14%)
Mar 07, 2014 19.08 19.09 18.51 18.62 4,477,890 -0.39(-2.05%)
Mar 06, 2014 19.55 19.59 19.00 19.01 4,784,505 -0.53(-2.71%)
Mar 05, 2014 20.05 20.05 19.51 19.54 3,057,215 -0.56(-2.79%)
Mar 04, 2014 20.21 20.29 19.88 20.10 3,399,342 +0.24(+1.21%)
Mar 03, 2014 20.01 20.25 19.62 19.86 4,377,680 -0.54(-2.65%)
Feb 28, 2014 20.67 20.72 20.25 20.40 3,919,179 -0.27(-1.31%)
Feb 27, 2014 20.15 20.78 20.04 20.67 4,794,660 +0.49(+2.43%)
Feb 26, 2014 19.57 20.40 19.27 20.18 6,419,722 +0.62(+3.17%)
Feb 25, 2014 18.63 19.59 18.60 19.56 4,998,045 +0.90(+4.82%)
Feb 24, 2014 19.01 19.09 18.65 18.66 3,847,897 -0.34(-1.79%)
Feb 21, 2014 18.84 19.18 18.79 19.00 3,239,089 +0.20(+1.06%)
Feb 20, 2014 18.66 18.86 18.50 18.80 1,936,773 +0.19(+1.02%)
Feb 19, 2014 18.87 19.00 18.58 18.61 3,151,146 -0.34(-1.79%)
Feb 18, 2014 19.27 19.27 18.67 18.95 2,492,882 -0.08(-0.42%)
Feb 14, 2014 18.70 19.03 19.03 19.03 2,786,100 +0.30(+1.60%)
Feb 13, 2014 18.33 18.73 18.15 18.73 2,386,067 +0.28(+1.52%)
Feb 12, 2014 18.69 18.80 18.39 18.45 2,505,606 -0.18(-0.97%)
Feb 11, 2014 18.46 18.70 18.40 18.63 3,620,164 -0.25(-1.32%)
Feb 10, 2014 18.91 19.11 18.63 18.88 2,387,513 -0.04(-0.21%)
Feb 07, 2014 18.91 19.18 18.75 18.92 3,413,893 +0.17(+0.91%)
Feb 06, 2014 18.29 19.03 18.29 18.75 3,151,014 +0.46(+2.52%)
Feb 05, 2014 18.61 18.74 18.15 18.29 3,026,764 -0.40(-2.14%)
Feb 04, 2014 18.80 19.13 18.61 18.69 3,306,714 -0.11(-0.59%)
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.