Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16.21 16.28 15.74 16.05 1,917,456 -0.15(-0.95%)
Apr 29, 2014 16.22 16.41 16.02 16.21 948,499 +0.12(+0.72%)
Apr 28, 2014 16.23 16.32 15.71 16.09 1,143,893 -0.06(-0.35%)
Apr 25, 2014 16.46 16.46 16.03 16.15 884,123 -0.38(-2.29%)
Apr 24, 2014 16.57 16.85 16.28 16.52 1,149,336 +0.10(+0.62%)
Apr 23, 2014 16.39 17.42 16.34 16.42 2,413,557 +0.55(+3.44%)
Apr 22, 2014 15.51 16.01 15.39 15.88 1,073,955 +0.42(+2.75%)
Apr 21, 2014 15.48 15.66 15.23 15.45 893,729 +0.01(+0.09%)
Apr 17, 2014 15.52 15.44 15.44 15.44 603,975 -0.08(-0.54%)
Apr 16, 2014 14.95 15.58 14.95 15.52 765,179 +0.64(+4.29%)
Apr 15, 2014 15.19 15.23 14.30 14.88 2,095,950 -0.21(-1.42%)
Apr 14, 2014 15.52 15.52 14.90 15.10 974,202 -0.25(-1.64%)
Apr 11, 2014 15.77 15.97 15.33 15.35 1,124,797 -0.53(-3.32%)
Apr 10, 2014 16.47 16.52 15.83 15.88 936,046 -0.60(-3.62%)
Apr 09, 2014 15.95 16.50 15.95 16.47 632,791 +0.54(+3.40%)
Apr 08, 2014 15.68 16.03 15.60 15.93 936,681 +0.29(+1.88%)
Apr 07, 2014 15.72 15.98 15.36 15.64 1,091,630 -0.20(-1.24%)
Apr 04, 2014 16.92 17.11 15.81 15.83 1,343,447 -0.94(-5.61%)
Apr 03, 2014 16.78 16.89 16.55 16.78 853,980 -0.00(-0.03%)
Apr 02, 2014 16.55 16.79 16.39 16.78 620,703 +0.33(+1.98%)
Apr 01, 2014 15.85 16.49 15.78 16.45 1,609,338 +0.67(+4.22%)
Mar 31, 2014 15.47 15.85 15.40 15.79 1,394,002 +0.39(+2.54%)
Mar 28, 2014 15.81 15.97 15.31 15.40 959,245 -0.43(-2.74%)
Mar 27, 2014 15.97 16.03 15.74 15.83 613,449 -0.16(-1.02%)
Mar 26, 2014 16.51 16.54 15.99 15.99 958,691 -0.36(-2.20%)
Mar 25, 2014 16.28 16.51 16.07 16.35 652,671 +0.20(+1.26%)
Mar 24, 2014 16.58 16.58 16.02 16.15 1,339,696 -0.40(-2.39%)
Mar 21, 2014 16.91 16.92 16.51 16.54 1,400,632 -0.35(-2.07%)
Mar 20, 2014 16.85 17.11 16.79 16.89 481,608 -0.01(-0.08%)
Mar 19, 2014 17.07 17.12 16.84 16.91 655,150 -0.15(-0.87%)
Mar 18, 2014 16.87 17.14 16.86 17.06 758,305 +0.22(+1.33%)
Mar 17, 2014 16.92 17.02 16.78 16.83 760,372 +0.03(+0.17%)
Mar 14, 2014 16.78 16.95 16.69 16.80 594,671 -0.04(-0.25%)
Mar 13, 2014 17.20 17.25 16.65 16.85 771,369 -0.28(-1.63%)
Mar 12, 2014 16.95 17.24 16.91 17.13 692,742 +0.04(+0.22%)
Mar 11, 2014 17.57 17.57 17.04 17.09 518,595 -0.42(-2.40%)
Mar 10, 2014 17.44 17.57 17.34 17.51 566,669 -0.01(-0.08%)
Mar 07, 2014 17.73 17.73 17.41 17.52 820,950 -0.06(-0.35%)
Mar 06, 2014 17.68 17.71 17.37 17.58 624,081 -0.07(-0.40%)
Mar 05, 2014 17.71 17.82 17.55 17.65 820,517 -0.09(-0.53%)
Mar 04, 2014 17.43 17.87 17.10 17.75 1,091,971 +0.59(+3.45%)
Mar 03, 2014 17.35 17.53 16.92 17.15 819,680 -0.41(-2.31%)
Feb 28, 2014 17.53 17.90 17.48 17.56 799,395 +0.04(+0.24%)
Feb 27, 2014 17.35 17.54 17.35 17.52 407,685 +0.05(+0.27%)
Feb 26, 2014 17.39 17.71 17.32 17.47 648,967 +0.10(+0.59%)
Feb 25, 2014 17.47 17.65 17.34 17.37 666,179 -0.07(-0.40%)
Feb 24, 2014 17.68 17.77 17.42 17.44 1,035,739 -0.14(-0.82%)
Feb 21, 2014 17.80 17.89 17.54 17.58 850,548 -0.12(-0.68%)
Feb 20, 2014 16.84 17.75 16.84 17.70 1,036,091 +0.02(+0.11%)
Feb 19, 2014 18.23 18.31 17.62 17.68 1,226,573 -0.64(-3.51%)
Feb 18, 2014 17.13 18.44 17.12 18.33 2,701,406 +1.25(+7.35%)
Feb 14, 2014 16.63 17.07 17.07 17.07 7,748,521 -1.53(-8.24%)
Feb 13, 2014 17.96 18.71 17.96 18.61 1,727,619 +0.19(+1.01%)
Feb 12, 2014 18.16 18.58 18.11 18.42 1,478,606 +0.25(+1.39%)
Feb 11, 2014 18.11 18.35 17.93 18.17 1,371,460 +0.09(+0.49%)
Feb 10, 2014 18.10 18.15 17.86 18.08 902,184 -0.06(-0.31%)
Feb 07, 2014 18.06 18.34 17.86 18.14 849,828 +0.18(+0.99%)
Feb 06, 2014 17.63 17.99 17.63 17.96 765,391 +0.42(+2.42%)
Feb 05, 2014 17.54 17.79 17.22 17.54 912,657 -0.12(-0.69%)
Feb 04, 2014 17.65 17.81 17.48 17.66 1,317,999 +0.05(+0.27%)
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.