Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 16.55 16.82 16.55 16.68 14,370,342 +0.17(+1.02%)
Mar 28, 2014 16.43 16.63 16.32 16.51 11,805,298 +0.12(+0.73%)
Mar 27, 2014 16.37 16.63 16.20 16.39 14,035,014 +0.02(+0.15%)
Mar 26, 2014 16.30 16.58 16.27 16.37 24,196,354 +0.30(+1.84%)
Mar 25, 2014 15.78 16.22 15.74 16.07 26,459,840 +0.36(+2.29%)
Mar 24, 2014 15.71 15.78 15.49 15.71 13,307,380 +0.07(+0.46%)
Mar 21, 2014 15.69 15.78 15.58 15.64 24,054,152 +0.08(+0.52%)
Mar 20, 2014 15.25 15.76 15.25 15.56 16,049,934 +0.30(+2.00%)
Mar 19, 2014 15.42 15.47 15.15 15.26 16,456,283 -0.22(-1.40%)
Mar 18, 2014 15.33 15.55 15.33 15.47 10,039,260 +0.14(+0.94%)
Mar 17, 2014 15.19 15.38 15.18 15.33 15,167,241 +0.21(+1.38%)
Mar 14, 2014 15.26 15.32 15.06 15.12 17,021,184 -0.24(-1.57%)
Mar 13, 2014 15.49 15.63 15.30 15.36 10,945,767 -0.10(-0.67%)
Mar 12, 2014 15.36 15.53 15.33 15.46 10,625,241 +0.03(+0.21%)
Mar 11, 2014 15.55 15.65 15.35 15.43 10,407,509 -0.10(-0.67%)
Mar 10, 2014 15.69 15.74 15.43 15.54 13,766,106 -0.20(-1.27%)
Mar 07, 2014 15.77 15.85 15.68 15.74 10,590,301 +0.08(+0.51%)
Mar 06, 2014 15.81 15.84 15.62 15.66 17,079,228 -0.10(-0.61%)
Mar 05, 2014 15.62 15.88 15.51 15.75 13,907,044 +0.13(+0.82%)
Mar 04, 2014 15.54 15.62 15.38 15.62 19,399,116 +0.37(+2.42%)
Mar 03, 2014 15.22 15.34 15.10 15.26 10,478,968 -0.18(-1.19%)
Feb 28, 2014 15.48 15.53 15.26 15.44 14,450,392 -0.06(-0.36%)
Feb 27, 2014 15.33 15.50 15.33 15.50 11,547,491 +0.06(+0.36%)
Feb 26, 2014 15.36 15.50 15.33 15.44 10,099,392 +0.07(+0.47%)
Feb 25, 2014 15.39 15.43 15.24 15.37 11,101,978 -0.02(-0.16%)
Feb 24, 2014 15.21 15.50 15.20 15.39 15,559,045 +0.19(+1.26%)
Feb 21, 2014 15.14 15.25 15.11 15.20 16,102,125 +0.06(+0.37%)
Feb 20, 2014 15.11 15.23 15.08 15.14 10,579,633 +0.06(+0.42%)
Feb 19, 2014 15.13 15.22 15.07 15.08 14,298,810 -0.13(-0.84%)
Feb 18, 2014 15.18 15.30 15.13 15.21 17,060,786 -0.02(-0.16%)
Feb 14, 2014 15.14 15.23 15.23 15.23 12,542,680 +0.02(+0.10%)
Feb 13, 2014 15.00 15.22 14.95 15.22 11,315,433 +0.06(+0.42%)
Feb 12, 2014 14.99 15.21 14.99 15.15 13,485,628 +0.17(+1.12%)
Feb 11, 2014 14.65 15.11 14.65 14.99 19,399,686 +0.29(+2.01%)
Feb 10, 2014 14.60 14.82 14.56 14.69 16,169,224 +0.06(+0.38%)
Feb 07, 2014 14.40 14.68 14.28 14.63 21,816,228 +0.22(+1.55%)
Feb 06, 2014 13.99 14.44 13.96 14.41 22,314,138 +0.42(+3.02%)
Feb 05, 2014 13.69 14.07 13.65 13.99 18,095,648 +0.29(+2.09%)
Feb 04, 2014 13.63 13.75 13.54 13.70 15,117,272 +0.11(+0.82%)
Feb 03, 2014 13.78 13.82 13.47 13.59 24,548,826 -0.13(-0.93%)
Jan 31, 2014 13.67 13.85 13.63 13.72 15,883,712 -0.14(-0.98%)
Jan 30, 2014 13.78 13.95 13.75 13.85 11,668,225 +0.18(+1.28%)
Jan 29, 2014 13.55 13.84 13.51 13.68 18,926,258 +0.05(+0.35%)
Jan 28, 2014 13.53 14.06 13.19 13.63 51,783,384 -0.89(-6.15%)
Jan 27, 2014 14.57 14.79 14.39 14.52 25,367,694 +0.01(+0.06%)
Jan 24, 2014 14.96 14.96 14.48 14.52 24,182,368 -0.61(-4.06%)
Jan 23, 2014 15.03 15.16 14.96 15.13 19,933,516 -0.02(-0.10%)
Jan 22, 2014 14.95 15.24 14.90 15.14 14,467,819 +0.19(+1.28%)
Jan 21, 2014 15.05 15.06 14.85 14.95 14,596,736 -0.01(-0.05%)
Jan 17, 2014 14.79 14.96 14.96 14.96 14,277,965 +0.21(+1.40%)
Jan 16, 2014 14.67 14.83 14.64 14.75 10,174,597 +0.08(+0.54%)
Jan 15, 2014 14.74 14.81 14.61 14.67 11,739,346 -0.06(-0.43%)
Jan 14, 2014 14.38 14.74 14.38 14.74 13,141,312 +0.37(+2.61%)
Jan 13, 2014 14.56 14.61 14.32 14.36 12,790,629 -0.22(-1.48%)
Jan 10, 2014 14.42 14.61 14.40 14.58 12,330,811 +0.23(+1.61%)
Jan 09, 2014 14.36 14.48 14.31 14.35 10,362,872 +0.02(+0.11%)
Jan 08, 2014 14.24 14.33 14.13 14.33 11,320,968 +0.11(+0.78%)
Jan 07, 2014 14.16 14.35 14.14 14.22 12,206,789 +0.09(+0.62%)
Jan 06, 2014 14.34 14.35 14.09 14.13 19,240,306 -0.13(-0.89%)
Jan 03, 2014 14.16 14.32 14.16 14.26 9,524,589 +0.10(+0.68%)
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.