Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 19.30 19.44 19.13 19.38 10,023,451 +0.09(+0.49%)
Mar 28, 2014 19.15 19.30 19.09 19.28 5,117,440 +0.10(+0.52%)
Mar 27, 2014 18.92 19.22 18.86 19.18 12,535,489 +0.23(+1.23%)
Mar 26, 2014 18.96 19.11 18.89 18.95 7,878,742 +0.02(+0.12%)
Mar 25, 2014 18.94 19.02 18.77 18.93 7,771,218 +0.00(+0.00%)
Mar 24, 2014 19.00 19.12 18.91 18.93 7,247,529 -0.04(-0.22%)
Mar 21, 2014 18.94 19.19 18.87 18.97 12,670,610 +0.13(+0.71%)
Mar 20, 2014 18.82 18.84 18.59 18.83 8,244,341 +0.00(+0.00%)
Mar 19, 2014 19.18 19.21 18.74 18.83 6,328,157 -0.34(-1.80%)
Mar 18, 2014 19.14 19.23 19.08 19.18 5,280,688 +0.02(+0.12%)
Mar 17, 2014 19.18 19.20 19.04 19.16 5,688,700 -0.01(-0.03%)
Mar 14, 2014 18.88 19.24 18.85 19.16 9,428,249 +0.23(+1.24%)
Mar 13, 2014 18.82 19.00 18.75 18.93 11,073,051 +0.11(+0.56%)
Mar 12, 2014 18.49 18.82 18.49 18.82 7,825,576 +0.31(+1.67%)
Mar 11, 2014 18.57 18.62 18.39 18.51 5,602,401 -0.04(-0.22%)
Mar 10, 2014 18.59 18.65 18.49 18.55 7,773,232 -0.06(-0.35%)
Mar 07, 2014 18.31 18.62 18.24 18.62 9,054,229 +0.27(+1.50%)
Mar 06, 2014 18.50 18.53 18.26 18.34 7,024,753 -0.15(-0.81%)
Mar 05, 2014 18.67 18.69 18.45 18.49 8,696,348 -0.18(-0.96%)
Mar 04, 2014 18.61 18.72 18.56 18.67 8,467,235 +0.17(+0.94%)
Mar 03, 2014 18.60 18.66 18.39 18.50 7,700,572 -0.16(-0.87%)
Feb 28, 2014 18.55 18.68 18.50 18.66 6,427,843 +0.19(+1.03%)
Feb 27, 2014 18.58 18.61 18.42 18.47 6,698,817 -0.10(-0.56%)
Feb 26, 2014 18.48 18.60 18.45 18.57 7,181,167 +0.13(+0.72%)
Feb 25, 2014 18.40 18.59 18.36 18.44 6,375,299 +0.06(+0.31%)
Feb 24, 2014 18.46 18.57 18.38 18.38 6,522,644 +0.01(+0.03%)
Feb 21, 2014 18.42 18.52 18.36 18.38 5,357,401 +0.01(+0.03%)
Feb 20, 2014 18.28 18.45 18.27 18.37 6,227,280 +0.10(+0.57%)
Feb 19, 2014 18.33 18.43 18.22 18.27 4,817,045 -0.10(-0.53%)
Feb 18, 2014 18.30 18.43 18.26 18.37 5,287,659 +0.15(+0.82%)
Feb 14, 2014 18.08 18.22 18.22 18.22 4,770,155 +0.09(+0.48%)
Feb 13, 2014 17.90 18.16 17.90 18.13 5,248,207 +0.16(+0.90%)
Feb 12, 2014 17.90 18.00 17.83 17.97 4,440,016 +0.01(+0.03%)
Feb 11, 2014 17.74 18.01 17.74 17.96 7,114,185 +0.20(+1.11%)
Feb 10, 2014 17.52 17.77 17.43 17.76 6,955,206 +0.23(+1.32%)
Feb 07, 2014 17.53 17.58 17.43 17.53 8,819,100 +0.03(+0.17%)
Feb 06, 2014 17.51 17.63 17.42 17.50 10,624,215 +0.10(+0.60%)
Feb 05, 2014 17.47 17.50 17.36 17.40 5,548,394 -0.11(-0.63%)
Feb 04, 2014 17.67 17.68 17.39 17.51 8,158,532 -0.11(-0.62%)
Feb 03, 2014 17.86 17.87 17.57 17.62 10,004,224 -0.05(-0.26%)
Jan 31, 2014 17.42 17.70 17.38 17.67 10,041,341 +0.10(+0.59%)
Jan 30, 2014 17.41 17.60 17.34 17.56 6,501,421 +0.18(+1.06%)
Jan 29, 2014 17.37 17.49 17.26 17.38 8,821,850 +0.01(+0.03%)
Jan 28, 2014 17.22 17.39 17.18 17.37 7,663,657 +0.18(+1.04%)
Jan 27, 2014 17.27 17.30 17.17 17.19 5,634,621 -0.07(-0.40%)
Jan 24, 2014 17.37 17.55 17.25 17.26 6,229,664 -0.17(-0.96%)
Jan 23, 2014 17.41 17.46 17.27 17.43 5,909,562 +0.01(+0.03%)
Jan 22, 2014 17.29 17.45 17.24 17.42 7,423,149 +0.16(+0.94%)
Jan 21, 2014 17.27 17.28 17.07 17.26 6,489,305 +0.16(+0.95%)
Jan 17, 2014 17.30 17.10 17.10 17.10 7,998,882 -0.16(-0.90%)
Jan 16, 2014 17.19 17.29 17.15 17.26 6,719,287 +0.10(+0.57%)
Jan 15, 2014 17.36 17.38 17.15 17.16 10,829,675 -0.20(-1.17%)
Jan 14, 2014 17.42 17.48 17.34 17.36 5,851,215 -0.06(-0.33%)
Jan 13, 2014 17.42 17.52 17.33 17.42 6,910,007 -0.09(-0.50%)
Jan 10, 2014 17.28 17.53 17.27 17.50 8,615,098 +0.34(+1.99%)
Jan 09, 2014 17.16 17.20 17.09 17.16 9,026,785 +0.03(+0.17%)
Jan 08, 2014 17.23 17.25 17.06 17.13 7,729,225 -0.16(-0.90%)
Jan 07, 2014 17.21 17.30 17.13 17.29 7,335,137 +0.10(+0.57%)
Jan 06, 2014 17.22 17.26 17.13 17.19 7,616,589 +0.08(+0.44%)
Jan 03, 2014 17.35 17.37 16.99 17.12 7,284,019 -0.02(-0.10%)
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.