Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 15.56 15.62 15.41 15.59 2,379,067 +0.02(+0.12%)
Apr 29, 2014 15.81 15.82 15.55 15.57 1,935,963 -0.21(-1.32%)
Apr 28, 2014 15.99 16.06 15.61 15.78 1,696,045 -0.15(-0.96%)
Apr 25, 2014 16.20 16.26 15.91 15.93 1,473,051 -0.33(-2.00%)
Apr 24, 2014 16.21 16.37 16.12 16.26 2,218,912 +0.19(+1.18%)
Apr 23, 2014 16.14 16.23 16.02 16.07 1,889,873 +0.00(+0.00%)
Apr 22, 2014 15.85 16.18 15.83 16.07 2,501,062 +0.23(+1.48%)
Apr 21, 2014 15.62 15.83 15.54 15.83 3,207,310 -0.06(-0.40%)
Apr 17, 2014 15.78 15.90 15.90 15.90 2,338,854 +0.02(+0.11%)
Apr 16, 2014 15.77 15.97 15.73 15.88 3,482,858 +0.21(+1.33%)
Apr 15, 2014 15.73 15.91 15.57 15.67 5,187,586 -0.05(-0.34%)
Apr 14, 2014 15.62 15.73 15.50 15.72 2,030,175 +0.16(+1.04%)
Apr 11, 2014 15.66 15.88 15.46 15.56 3,222,461 -0.24(-1.54%)
Apr 10, 2014 16.50 16.54 15.81 15.81 3,277,572 -0.70(-4.21%)
Apr 09, 2014 16.18 16.52 16.13 16.50 2,124,965 +0.33(+2.01%)
Apr 08, 2014 16.14 16.34 16.08 16.18 2,573,487 +0.03(+0.17%)
Apr 07, 2014 16.57 16.64 16.08 16.15 3,930,414 -0.51(-3.04%)
Apr 04, 2014 16.84 17.11 16.59 16.65 4,861,255 -0.08(-0.49%)
Apr 03, 2014 16.74 16.79 16.53 16.74 2,200,617 -0.04(-0.22%)
Apr 02, 2014 16.37 16.79 16.37 16.77 2,793,084 +0.42(+2.54%)
Apr 01, 2014 16.28 16.38 16.19 16.36 2,037,897 +0.10(+0.61%)
Mar 31, 2014 16.12 16.37 16.09 16.26 3,270,776 +0.22(+1.35%)
Mar 28, 2014 15.94 16.18 15.94 16.04 1,948,731 +0.12(+0.74%)
Mar 27, 2014 15.72 16.09 15.67 15.92 3,836,093 +0.17(+1.09%)
Mar 26, 2014 16.12 16.25 15.73 15.75 2,244,936 -0.29(-1.80%)
Mar 25, 2014 16.12 16.34 15.92 16.04 2,395,087 -0.02(-0.11%)
Mar 24, 2014 16.00 16.22 15.92 16.06 3,034,292 +0.05(+0.34%)
Mar 21, 2014 16.17 16.35 15.94 16.00 5,450,782 -0.02(-0.11%)
Mar 20, 2014 16.78 17.14 15.91 16.02 9,320,773 -0.47(-2.85%)
Mar 19, 2014 16.69 16.71 16.36 16.49 4,826,459 -0.13(-0.76%)
Mar 18, 2014 16.39 16.66 16.37 16.62 3,385,095 +0.36(+2.22%)
Mar 17, 2014 16.09 16.35 16.08 16.26 2,468,601 +0.24(+1.52%)
Mar 14, 2014 15.99 16.28 15.96 16.01 2,984,728 -0.05(-0.28%)
Mar 13, 2014 16.37 16.46 16.00 16.06 2,492,666 -0.28(-1.71%)
Mar 12, 2014 16.24 16.40 16.11 16.34 2,035,657 -0.01(-0.06%)
Mar 11, 2014 16.55 16.71 16.29 16.35 1,961,912 -0.20(-1.20%)
Mar 10, 2014 16.56 16.66 16.36 16.55 1,828,459 -0.06(-0.38%)
Mar 07, 2014 16.67 16.72 16.51 16.61 1,702,028 +0.01(+0.05%)
Mar 06, 2014 16.80 16.80 16.54 16.60 2,450,109 -0.14(-0.86%)
Mar 05, 2014 17.03 17.21 16.70 16.74 3,238,688 -0.24(-1.44%)
Mar 04, 2014 16.81 17.01 16.69 16.99 2,556,658 +0.45(+2.73%)
Mar 03, 2014 16.43 16.62 16.08 16.54 4,415,720 -0.18(-1.08%)
Feb 28, 2014 17.28 17.53 16.61 16.72 6,056,123 -0.58(-3.34%)
Feb 27, 2014 17.36 17.45 17.10 17.30 2,577,097 -0.16(-0.93%)
Feb 26, 2014 17.13 17.59 17.12 17.46 2,183,962 +0.36(+2.11%)
Feb 25, 2014 16.89 17.29 16.85 17.10 2,903,871 +0.22(+1.28%)
Feb 24, 2014 16.77 17.02 16.69 16.88 1,716,340 +0.19(+1.14%)
Feb 21, 2014 16.92 16.93 16.69 16.69 1,628,081 -0.19(-1.12%)
Feb 20, 2014 16.78 16.97 16.60 16.88 1,817,917 +0.09(+0.54%)
Feb 19, 2014 16.68 16.93 16.61 16.79 2,349,595 +0.11(+0.65%)
Feb 18, 2014 16.72 16.88 16.47 16.68 3,854,233 -0.02(-0.11%)
Feb 14, 2014 16.66 16.70 16.70 16.70 1,935,058 +0.00(+0.00%)
Feb 13, 2014 16.68 16.76 16.53 16.70 2,766,147 -0.14(-0.86%)
Feb 12, 2014 16.79 16.95 16.62 16.84 5,967,526 +0.05(+0.27%)
Feb 11, 2014 16.45 16.87 16.30 16.80 3,528,853 +0.38(+2.30%)
Feb 10, 2014 16.16 16.47 16.16 16.42 2,133,668 +0.22(+1.39%)
Feb 07, 2014 16.14 16.59 16.10 16.20 3,028,841 +0.21(+1.29%)
Feb 06, 2014 15.62 16.09 15.62 15.99 1,837,606 +0.37(+2.36%)
Feb 05, 2014 15.69 15.78 15.50 15.62 2,570,704 -0.14(-0.91%)
Feb 04, 2014 15.80 15.88 15.55 15.76 2,967,671 +0.03(+0.17%)
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.