Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 18.41 18.47 18.27 18.35 1,182,754 +0.00(+0.02%)
Mar 28, 2014 17.88 18.36 17.81 18.34 1,236,519 +0.46(+2.58%)
Mar 27, 2014 17.85 17.95 17.71 17.88 1,684,758 +0.03(+0.18%)
Mar 26, 2014 17.93 18.03 17.76 17.85 2,226,566 +0.05(+0.30%)
Mar 25, 2014 18.42 18.44 17.77 17.80 1,485,260 -0.54(-2.95%)
Mar 24, 2014 18.58 18.65 18.28 18.34 2,154,826 -0.15(-0.82%)
Mar 21, 2014 18.42 18.95 18.39 18.49 2,904,786 +0.17(+0.94%)
Mar 20, 2014 18.06 18.43 17.74 18.32 6,043,921 -0.65(-3.41%)
Mar 19, 2014 19.21 19.30 18.84 18.96 2,533,072 -0.34(-1.74%)
Mar 18, 2014 18.51 19.36 18.51 19.30 4,024,672 +0.54(+2.88%)
Mar 17, 2014 18.82 18.95 18.69 18.76 1,845,377 -0.05(-0.28%)
Mar 14, 2014 18.76 19.14 18.69 18.81 1,409,639 -0.09(-0.49%)
Mar 13, 2014 19.13 19.18 18.82 18.90 2,668,578 -0.13(-0.66%)
Mar 12, 2014 19.36 19.43 19.00 19.03 1,742,869 -0.56(-2.86%)
Mar 11, 2014 20.27 20.27 19.52 19.59 1,268,187 -0.70(-3.44%)
Mar 10, 2014 20.36 20.45 20.05 20.29 483,473 -0.09(-0.42%)
Mar 07, 2014 20.26 20.60 20.24 20.37 644,895 +0.07(+0.36%)
Mar 06, 2014 20.07 20.37 19.89 20.30 996,240 +0.30(+1.48%)
Mar 05, 2014 19.87 20.01 19.74 20.00 1,013,404 +0.09(+0.43%)
Mar 04, 2014 20.12 20.22 19.67 19.92 1,148,584 -0.03(-0.16%)
Mar 03, 2014 19.77 20.08 19.73 19.95 721,393 -0.05(-0.26%)
Feb 28, 2014 20.09 20.22 19.89 20.00 528,061 -0.09(-0.46%)
Feb 27, 2014 20.14 20.31 19.97 20.10 789,087 -0.04(-0.20%)
Feb 26, 2014 19.58 20.34 19.51 20.14 1,107,390 +0.70(+3.60%)
Feb 25, 2014 19.44 19.65 19.33 19.44 686,426 +0.01(+0.07%)
Feb 24, 2014 19.31 19.60 19.25 19.42 476,046 +0.18(+0.93%)
Feb 21, 2014 19.20 19.47 19.05 19.25 621,480 +0.09(+0.48%)
Feb 20, 2014 19.50 19.62 19.00 19.15 934,119 -0.34(-1.73%)
Feb 19, 2014 19.11 19.74 19.04 19.49 1,163,552 +0.35(+1.83%)
Feb 18, 2014 19.32 19.44 19.05 19.14 951,963 -0.16(-0.82%)
Feb 14, 2014 19.01 19.30 19.30 19.30 498,526 +0.28(+1.46%)
Feb 13, 2014 18.86 19.05 18.75 19.02 573,597 +0.00(+0.00%)
Feb 12, 2014 19.25 19.41 18.94 19.02 755,518 -0.17(-0.89%)
Feb 11, 2014 19.23 19.29 18.97 19.19 589,459 -0.03(-0.17%)
Feb 10, 2014 19.12 19.25 18.94 19.23 880,043 +0.08(+0.41%)
Feb 07, 2014 19.16 19.54 19.05 19.15 683,919 +0.09(+0.48%)
Feb 06, 2014 18.36 19.20 18.27 19.05 1,344,039 +0.75(+4.07%)
Feb 05, 2014 18.20 18.34 17.89 18.31 1,119,474 +0.14(+0.76%)
Feb 04, 2014 18.04 18.28 17.82 18.17 1,854,729 +0.35(+1.96%)
Feb 03, 2014 18.50 18.55 17.64 17.82 1,824,234 -0.67(-3.64%)
Jan 31, 2014 18.21 18.75 18.20 18.49 1,366,986 +0.02(+0.11%)
Jan 30, 2014 18.46 18.65 18.35 18.47 739,981 +0.21(+1.16%)
Jan 29, 2014 18.44 18.65 18.25 18.26 649,300 -0.36(-1.91%)
Jan 28, 2014 18.65 18.76 18.57 18.62 689,546 -0.04(-0.21%)
Jan 27, 2014 18.47 18.82 18.34 18.66 1,162,500 +0.26(+1.40%)
Jan 24, 2014 18.59 18.65 18.38 18.40 1,035,259 -0.31(-1.66%)
Jan 23, 2014 18.69 18.78 18.59 18.71 1,548,391 -0.17(-0.91%)
Jan 22, 2014 18.92 18.97 18.74 18.88 1,143,663 -0.07(-0.35%)
Jan 21, 2014 19.35 19.38 18.90 18.95 1,162,410 -0.28(-1.47%)
Jan 17, 2014 19.27 19.23 19.23 19.23 943,665 -0.07(-0.34%)
Jan 16, 2014 19.33 19.39 18.80 19.30 2,046,047 -0.15(-0.78%)
Jan 15, 2014 19.45 19.93 19.32 19.45 3,397,212 +0.00(+0.00%)
Jan 14, 2014 18.78 20.29 18.75 19.45 5,778,918 +0.77(+4.13%)
Jan 13, 2014 19.64 19.66 18.52 18.68 2,732,775 -1.00(-5.09%)
Jan 10, 2014 19.36 19.69 19.31 19.68 1,396,118 +0.32(+1.63%)
Jan 09, 2014 19.74 19.76 19.20 19.36 1,957,542 -0.36(-1.84%)
Jan 08, 2014 19.90 19.90 19.00 19.73 4,646,230 -0.20(-1.03%)
Jan 07, 2014 20.32 20.32 19.89 19.93 1,718,818 -0.41(-2.01%)
Jan 06, 2014 20.72 20.91 20.27 20.34 1,026,102 -0.40(-1.91%)
Jan 03, 2014 20.13 20.89 20.12 20.74 1,383,914 +0.59(+2.91%)
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.