Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.11 17.29 16.88 16.99 3,549,330 -0.03(-0.18%)
Mar 28, 2014 16.72 17.11 16.63 17.02 4,992,357 +0.39(+2.35%)
Mar 27, 2014 16.54 16.88 16.40 16.63 4,292,839 +0.06(+0.36%)
Mar 26, 2014 16.86 17.04 16.51 16.57 6,312,076 -0.19(-1.13%)
Mar 25, 2014 17.16 17.17 16.69 16.76 5,583,659 -0.22(-1.30%)
Mar 24, 2014 17.81 17.84 16.92 16.98 11,834,782 -0.81(-4.55%)
Mar 21, 2014 17.96 18.15 17.77 17.79 14,664,953 -0.42(-2.31%)
Mar 20, 2014 18.61 18.69 18.04 18.21 7,671,170 -0.51(-2.72%)
Mar 19, 2014 19.05 19.44 18.47 18.72 14,463,914 +1.04(+5.88%)
Mar 18, 2014 17.40 17.71 17.13 17.68 6,100,463 +0.41(+2.37%)
Mar 17, 2014 17.55 17.66 17.11 17.27 4,904,171 -0.24(-1.37%)
Mar 14, 2014 17.25 17.63 17.09 17.51 4,184,188 +0.17(+0.98%)
Mar 13, 2014 17.70 17.77 17.11 17.34 5,820,308 -0.31(-1.76%)
Mar 12, 2014 17.48 17.67 17.14 17.65 4,545,823 -0.01(-0.06%)
Mar 11, 2014 17.85 18.02 17.37 17.66 8,116,983 -0.19(-1.06%)
Mar 10, 2014 18.15 18.34 17.72 17.85 7,154,805 -0.77(-4.14%)
Mar 07, 2014 19.08 19.09 18.51 18.62 4,477,890 -0.39(-2.05%)
Mar 06, 2014 19.55 19.59 19.00 19.01 4,784,505 -0.53(-2.71%)
Mar 05, 2014 20.05 20.05 19.51 19.54 3,057,215 -0.56(-2.79%)
Mar 04, 2014 20.21 20.29 19.88 20.10 3,399,342 +0.24(+1.21%)
Mar 03, 2014 20.01 20.25 19.62 19.86 4,377,680 -0.54(-2.65%)
Feb 28, 2014 20.67 20.72 20.25 20.40 3,919,179 -0.27(-1.31%)
Feb 27, 2014 20.15 20.78 20.04 20.67 4,794,660 +0.49(+2.43%)
Feb 26, 2014 19.57 20.40 19.27 20.18 6,419,722 +0.62(+3.17%)
Feb 25, 2014 18.63 19.59 18.60 19.56 4,998,045 +0.90(+4.82%)
Feb 24, 2014 19.01 19.09 18.65 18.66 3,847,897 -0.34(-1.79%)
Feb 21, 2014 18.84 19.18 18.79 19.00 3,239,089 +0.20(+1.06%)
Feb 20, 2014 18.66 18.86 18.50 18.80 1,936,773 +0.19(+1.02%)
Feb 19, 2014 18.87 19.00 18.58 18.61 3,151,146 -0.34(-1.79%)
Feb 18, 2014 19.27 19.27 18.68 18.95 2,492,882 -0.08(-0.42%)
Feb 14, 2014 18.70 19.03 19.03 19.03 2,786,100 +0.30(+1.60%)
Feb 13, 2014 18.33 18.73 18.15 18.73 2,386,067 +0.28(+1.52%)
Feb 12, 2014 18.69 18.80 18.39 18.45 2,505,606 -0.18(-0.97%)
Feb 11, 2014 18.46 18.70 18.40 18.63 3,620,164 -0.25(-1.32%)
Feb 10, 2014 18.91 19.11 18.63 18.88 2,387,513 -0.04(-0.21%)
Feb 07, 2014 18.91 19.18 18.75 18.92 3,413,893 +0.17(+0.91%)
Feb 06, 2014 18.29 19.03 18.29 18.75 3,151,014 +0.46(+2.52%)
Feb 05, 2014 18.61 18.74 18.15 18.29 3,026,764 -0.40(-2.14%)
Feb 04, 2014 18.80 19.13 18.61 18.69 3,306,714 -0.11(-0.59%)
Feb 03, 2014 19.34 19.34 18.45 18.80 5,223,540 -0.54(-2.79%)
Jan 31, 2014 18.87 19.70 18.70 19.34 4,903,083 +0.23(+1.20%)
Jan 30, 2014 19.14 19.45 18.75 19.11 7,217,403 +0.44(+2.36%)
Jan 29, 2014 18.11 18.70 17.91 18.67 5,820,299 +0.30(+1.63%)
Jan 28, 2014 17.75 18.50 17.75 18.37 6,506,729 +0.82(+4.67%)
Jan 27, 2014 17.75 18.23 17.00 17.55 7,988,064 -0.49(-2.72%)
Jan 24, 2014 18.39 18.41 17.83 18.04 5,697,854 -0.39(-2.12%)
Jan 23, 2014 18.00 18.44 17.77 18.43 4,572,783 +0.29(+1.60%)
Jan 22, 2014 17.72 18.27 17.61 18.14 3,520,309 +0.42(+2.37%)
Jan 21, 2014 17.95 17.99 17.46 17.72 2,377,580 -0.16(-0.89%)
Jan 17, 2014 17.99 17.88 17.88 17.88 2,358,000 -0.15(-0.83%)
Jan 16, 2014 17.87 18.07 17.62 18.03 2,678,225 +0.12(+0.67%)
Jan 15, 2014 18.00 18.07 17.83 17.91 1,950,959 -0.09(-0.50%)
Jan 14, 2014 18.06 18.17 17.86 18.00 1,732,558 +0.02(+0.11%)
Jan 13, 2014 18.37 18.39 17.88 17.98 3,205,767 -0.41(-2.23%)
Jan 10, 2014 18.08 18.65 17.96 18.39 4,773,718 +0.51(+2.85%)
Jan 09, 2014 17.92 18.04 17.62 17.88 2,470,620 +0.03(+0.17%)
Jan 08, 2014 17.66 17.99 17.45 17.85 2,629,708 +0.16(+0.90%)
Jan 07, 2014 18.11 18.17 17.66 17.69 2,950,835 -0.38(-2.10%)
Jan 06, 2014 18.41 18.41 17.76 18.07 3,514,236 -0.21(-1.15%)
Jan 03, 2014 18.17 18.44 18.16 18.28 2,428,662 +0.14(+0.77%)
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.