Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.91 19.21 18.79 19.18 4,742,637 +0.25(+1.31%)
Apr 29, 2014 19.05 19.13 18.86 18.93 3,032,373 -0.00(-0.02%)
Apr 28, 2014 18.94 19.07 18.65 18.93 5,428,541 +0.13(+0.67%)
Apr 25, 2014 19.05 19.17 18.75 18.81 3,086,668 -0.32(-1.68%)
Apr 24, 2014 19.23 19.28 19.01 19.13 3,060,559 +0.02(+0.10%)
Apr 23, 2014 19.18 19.19 18.97 19.11 3,351,934 -0.15(-0.76%)
Apr 22, 2014 19.04 19.33 18.98 19.25 4,712,235 +0.20(+1.06%)
Apr 21, 2014 19.12 19.20 18.93 19.05 4,107,304 -0.05(-0.24%)
Apr 17, 2014 19.07 19.10 19.10 19.10 6,367,729 -0.01(-0.06%)
Apr 16, 2014 19.27 19.43 19.02 19.11 8,058,690 +0.03(+0.15%)
Apr 15, 2014 19.20 19.24 18.84 19.08 6,733,240 -0.13(-0.68%)
Apr 14, 2014 19.23 19.50 19.01 19.21 7,185,209 +0.21(+1.12%)
Apr 11, 2014 19.87 19.89 18.62 19.00 17,817,144 -0.33(-1.71%)
Apr 10, 2014 19.41 19.59 19.19 19.33 7,545,592 -0.08(-0.41%)
Apr 09, 2014 19.47 19.82 19.29 19.41 8,498,406 +0.04(+0.20%)
Apr 08, 2014 19.15 19.59 19.13 19.37 7,683,749 +0.19(+0.99%)
Apr 07, 2014 19.38 19.47 19.07 19.18 5,259,096 -0.25(-1.29%)
Apr 04, 2014 19.67 19.89 19.34 19.43 7,346,159 -0.08(-0.39%)
Apr 03, 2014 19.27 19.79 19.23 19.51 7,067,654 +0.31(+1.63%)
Apr 02, 2014 19.00 19.40 18.99 19.20 5,477,937 +0.20(+1.06%)
Apr 01, 2014 18.91 19.22 18.78 18.99 6,363,635 +0.21(+1.12%)
Mar 31, 2014 18.74 18.86 18.64 18.78 3,780,181 +0.12(+0.65%)
Mar 28, 2014 18.51 18.85 18.39 18.66 3,857,107 +0.22(+1.20%)
Mar 27, 2014 18.54 18.66 18.26 18.44 4,712,235 -0.09(-0.49%)
Mar 26, 2014 18.83 18.93 18.48 18.53 8,478,832 -0.22(-1.20%)
Mar 25, 2014 18.85 18.95 18.68 18.76 5,926,245 +0.04(+0.20%)
Mar 24, 2014 18.88 18.96 18.67 18.72 5,254,637 +0.00(+0.02%)
Mar 21, 2014 19.16 19.16 18.62 18.72 11,046,639 -0.22(-1.19%)
Mar 20, 2014 18.93 19.01 18.76 18.94 2,907,409 -0.08(-0.40%)
Mar 19, 2014 19.22 19.31 18.84 19.02 3,641,392 -0.20(-1.03%)
Mar 18, 2014 18.99 19.36 18.89 19.22 5,688,912 +0.20(+1.04%)
Mar 17, 2014 18.65 19.11 18.61 19.02 6,749,509 +0.53(+2.86%)
Mar 14, 2014 18.35 18.55 18.34 18.49 5,326,201 +0.05(+0.25%)
Mar 13, 2014 18.67 18.83 18.35 18.44 4,433,675 -0.18(-0.98%)
Mar 12, 2014 18.48 18.63 18.32 18.62 2,892,990 +0.02(+0.12%)
Mar 11, 2014 18.69 18.72 18.50 18.60 3,683,089 -0.11(-0.57%)
Mar 10, 2014 18.70 18.83 18.52 18.71 3,326,260 +0.02(+0.10%)
Mar 07, 2014 18.55 18.70 18.51 18.69 3,843,935 +0.19(+1.01%)
Mar 06, 2014 18.58 18.66 18.43 18.50 3,917,123 -0.02(-0.10%)
Mar 05, 2014 17.85 18.57 17.85 18.52 10,311,163 +0.67(+3.76%)
Mar 04, 2014 17.95 17.97 17.78 17.85 3,779,496 +0.13(+0.71%)
Mar 03, 2014 17.93 18.04 17.45 17.73 10,684,211 -0.26(-1.42%)
Feb 28, 2014 18.16 18.16 17.81 17.98 6,475,828 -0.14(-0.80%)
Feb 27, 2014 17.68 18.14 17.61 18.13 7,775,380 +0.46(+2.63%)
Feb 26, 2014 17.56 17.79 17.56 17.66 3,462,894 +0.11(+0.63%)
Feb 25, 2014 17.53 17.62 17.48 17.55 4,506,228 +0.02(+0.13%)
Feb 24, 2014 17.47 17.62 17.38 17.53 3,321,864 +0.15(+0.86%)
Feb 21, 2014 17.39 17.47 17.25 17.38 4,375,396 +0.03(+0.18%)
Feb 20, 2014 17.17 17.36 17.13 17.35 3,168,081 +0.16(+0.95%)
Feb 19, 2014 17.13 17.31 17.07 17.18 3,265,065 -0.03(-0.18%)
Feb 18, 2014 17.15 17.27 17.09 17.21 4,051,668 +0.08(+0.44%)
Feb 14, 2014 16.93 17.14 17.14 17.14 4,028,284 +0.12(+0.69%)
Feb 13, 2014 16.99 17.22 16.94 17.02 5,296,550 -0.07(-0.42%)
Feb 12, 2014 17.10 17.25 17.02 17.09 4,886,853 +0.01(+0.07%)
Feb 11, 2014 16.82 17.12 16.80 17.08 6,898,983 +0.26(+1.54%)
Feb 10, 2014 16.88 17.02 16.50 16.82 5,783,653 -0.03(-0.18%)
Feb 07, 2014 16.94 17.03 16.65 16.85 9,020,763 -0.05(-0.27%)
Feb 06, 2014 16.85 17.02 16.79 16.90 6,468,899 +0.03(+0.19%)
Feb 05, 2014 16.92 17.32 16.84 16.87 14,272,448 +0.14(+0.81%)
Feb 04, 2014 16.35 16.79 16.29 16.73 9,110,535 +0.46(+2.83%)
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.