Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 14.62 14.88 14.54 14.81 3,201,919 +0.08(+0.55%)
Apr 29, 2014 14.57 14.83 14.45 14.73 4,501,893 +0.16(+1.08%)
Apr 28, 2014 14.49 14.80 14.27 14.57 6,177,115 +0.11(+0.74%)
Apr 25, 2014 14.81 14.81 14.38 14.47 3,983,722 -0.32(-2.18%)
Apr 24, 2014 14.80 15.01 14.56 14.79 5,404,661 +0.15(+1.04%)
Apr 23, 2014 14.77 14.81 14.07 14.64 8,271,420 -0.18(-1.21%)
Apr 22, 2014 14.95 15.18 14.76 14.81 4,399,878 -0.10(-0.66%)
Apr 21, 2014 14.70 14.95 14.49 14.91 4,419,687 +0.25(+1.71%)
Apr 17, 2014 14.91 14.66 14.66 14.66 4,486,893 -0.25(-1.68%)
Apr 16, 2014 14.88 15.12 14.73 14.91 4,220,600 +0.09(+0.60%)
Apr 15, 2014 14.84 15.15 14.56 14.82 6,867,494 -0.03(-0.18%)
Apr 14, 2014 14.88 15.00 14.63 14.85 4,216,721 +0.04(+0.30%)
Apr 11, 2014 15.11 15.14 14.65 14.81 5,552,647 -0.23(-1.55%)
Apr 10, 2014 15.30 15.78 14.97 15.04 7,053,681 -0.31(-2.04%)
Apr 09, 2014 15.25 15.58 14.89 15.35 5,205,446 +0.13(+0.88%)
Apr 08, 2014 15.07 15.27 14.78 15.22 5,440,793 +0.16(+1.07%)
Apr 07, 2014 15.65 15.72 14.90 15.06 6,448,536 -0.69(-4.38%)
Apr 04, 2014 15.79 16.27 15.65 15.75 5,057,537 -0.02(-0.11%)
Apr 03, 2014 15.97 15.97 15.68 15.76 3,677,605 -0.22(-1.40%)
Apr 02, 2014 15.76 16.10 15.54 15.99 7,327,209 +0.25(+1.59%)
Apr 01, 2014 15.42 15.90 15.33 15.74 6,779,252 +0.52(+3.41%)
Mar 31, 2014 15.33 15.49 15.12 15.22 3,962,642 -0.03(-0.18%)
Mar 28, 2014 14.98 15.33 14.90 15.24 5,573,707 +0.35(+2.35%)
Mar 27, 2014 14.81 15.12 14.69 14.90 4,792,731 +0.05(+0.36%)
Mar 26, 2014 15.10 15.26 14.79 14.84 7,047,104 -0.17(-1.13%)
Mar 25, 2014 15.37 15.38 14.95 15.01 6,233,865 -0.20(-1.30%)
Mar 24, 2014 15.95 15.98 15.16 15.21 13,212,919 -0.73(-4.55%)
Mar 21, 2014 16.09 16.26 15.92 15.93 16,372,658 -0.38(-2.31%)
Mar 20, 2014 16.67 16.74 16.16 16.31 8,564,463 -0.46(-2.72%)
Mar 19, 2014 17.06 17.41 16.54 16.77 16,148,208 +0.93(+5.88%)
Mar 18, 2014 15.59 15.86 15.34 15.84 6,810,850 +0.37(+2.37%)
Mar 17, 2014 15.72 15.82 15.33 15.47 5,475,252 -0.21(-1.37%)
Mar 14, 2014 15.45 15.79 15.31 15.68 4,671,428 +0.15(+0.98%)
Mar 13, 2014 15.85 15.92 15.33 15.53 6,498,071 -0.28(-1.76%)
Mar 12, 2014 15.66 15.83 15.35 15.81 5,075,175 -0.01(-0.06%)
Mar 11, 2014 15.99 16.14 15.56 15.82 9,062,190 -0.17(-1.06%)
Mar 10, 2014 16.26 16.43 15.87 15.99 7,987,968 -0.69(-4.14%)
Mar 07, 2014 17.09 17.10 16.58 16.68 4,999,331 -0.35(-2.05%)
Mar 06, 2014 17.51 17.55 17.02 17.03 5,341,651 -0.47(-2.71%)
Mar 05, 2014 17.96 17.96 17.48 17.50 3,413,221 -0.50(-2.79%)
Mar 04, 2014 18.10 18.17 17.81 18.00 3,795,188 +0.21(+1.21%)
Mar 03, 2014 17.92 18.13 17.58 17.79 4,887,452 -0.48(-2.65%)
Feb 28, 2014 18.51 18.56 18.14 18.27 4,375,559 -0.24(-1.31%)
Feb 27, 2014 18.05 18.61 17.95 18.51 5,352,988 +0.44(+2.43%)
Feb 26, 2014 17.53 18.27 17.26 18.08 7,167,286 +0.56(+3.17%)
Feb 25, 2014 16.69 17.55 16.66 17.52 5,580,057 +0.81(+4.82%)
Feb 24, 2014 17.03 17.10 16.70 16.71 4,295,977 -0.30(-1.79%)
Feb 21, 2014 16.87 17.18 16.83 17.02 3,616,274 +0.18(+1.06%)
Feb 20, 2014 16.71 16.89 16.57 16.84 2,162,306 +0.17(+1.02%)
Feb 19, 2014 16.90 17.02 16.64 16.67 3,518,090 -0.30(-1.79%)
Feb 18, 2014 17.26 17.26 16.73 16.97 2,783,173 -0.07(-0.42%)
Feb 14, 2014 16.75 17.05 17.05 17.05 3,110,535 +0.27(+1.60%)
Feb 13, 2014 16.42 16.78 16.26 16.78 2,663,919 +0.25(+1.52%)
Feb 12, 2014 16.74 16.84 16.47 16.53 2,797,378 -0.16(-0.97%)
Feb 11, 2014 16.53 16.75 16.48 16.69 4,041,725 -0.22(-1.32%)
Feb 10, 2014 16.94 17.12 16.69 16.91 2,665,534 -0.04(-0.21%)
Feb 07, 2014 16.94 17.18 16.79 16.95 3,811,434 +0.15(+0.91%)
Feb 06, 2014 16.38 17.05 16.38 16.79 3,517,943 +0.41(+2.51%)
Feb 05, 2014 16.67 16.79 16.26 16.38 3,379,224 -0.36(-2.14%)
Feb 04, 2014 16.84 17.13 16.67 16.74 3,691,774 -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.