Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 19.32 19.45 19.21 19.37 3,666,419 +0.13(+0.65%)
Mar 28, 2014 19.08 19.44 18.96 19.24 3,741,029 +0.23(+1.20%)
Mar 27, 2014 19.11 19.24 18.83 19.01 4,570,423 -0.09(-0.49%)
Mar 26, 2014 19.41 19.52 19.06 19.11 8,223,666 -0.23(-1.20%)
Mar 25, 2014 19.44 19.54 19.26 19.34 5,747,898 +0.04(+0.20%)
Mar 24, 2014 19.47 19.55 19.25 19.30 5,096,502 +0.00(+0.02%)
Mar 21, 2014 19.75 19.75 19.20 19.30 10,714,197 -0.23(-1.19%)
Mar 20, 2014 19.51 19.60 19.34 19.53 2,819,912 -0.08(-0.40%)
Mar 19, 2014 19.82 19.91 19.42 19.61 3,531,806 -0.20(-1.03%)
Mar 18, 2014 19.58 19.96 19.48 19.81 5,517,708 +0.20(+1.04%)
Mar 17, 2014 19.23 19.70 19.19 19.61 6,546,387 +0.55(+2.86%)
Mar 14, 2014 18.92 19.13 18.90 19.06 5,165,912 +0.05(+0.25%)
Mar 13, 2014 19.25 19.41 18.92 19.01 4,300,246 -0.19(-0.98%)
Mar 12, 2014 19.05 19.21 18.89 19.20 2,805,927 +0.02(+0.12%)
Mar 11, 2014 19.27 19.30 19.07 19.18 3,572,249 -0.11(-0.57%)
Mar 10, 2014 19.29 19.41 19.09 19.29 3,226,158 +0.02(+0.10%)
Mar 07, 2014 19.12 19.28 19.09 19.27 3,728,253 +0.19(+1.01%)
Mar 06, 2014 19.15 19.24 19.00 19.08 3,799,239 -0.02(-0.10%)
Mar 05, 2014 18.41 19.15 18.41 19.10 10,000,854 +0.69(+3.76%)
Mar 04, 2014 18.50 18.52 18.33 18.41 3,665,754 +0.13(+0.71%)
Mar 03, 2014 18.48 18.60 17.99 18.28 10,362,676 -0.26(-1.42%)
Feb 28, 2014 18.73 18.73 18.37 18.54 6,280,941 -0.15(-0.80%)
Feb 27, 2014 18.23 18.70 18.16 18.69 7,541,384 +0.48(+2.63%)
Feb 26, 2014 18.11 18.34 18.11 18.21 3,358,680 +0.11(+0.63%)
Feb 25, 2014 18.07 18.17 18.02 18.09 4,370,615 +0.02(+0.13%)
Feb 24, 2014 18.01 18.17 17.92 18.07 3,221,894 +0.15(+0.86%)
Feb 21, 2014 17.93 18.01 17.79 17.92 4,243,721 +0.03(+0.18%)
Feb 20, 2014 17.70 17.90 17.66 17.89 3,072,739 +0.17(+0.95%)
Feb 19, 2014 17.66 17.84 17.60 17.72 3,166,805 -0.03(-0.18%)
Feb 18, 2014 17.68 17.81 17.62 17.75 3,929,736 +0.08(+0.44%)
Feb 14, 2014 17.45 17.67 17.67 17.67 3,907,056 +0.12(+0.69%)
Feb 13, 2014 17.52 17.76 17.46 17.55 5,137,153 -0.07(-0.42%)
Feb 12, 2014 17.63 17.78 17.55 17.62 4,739,786 +0.01(+0.07%)
Feb 11, 2014 17.34 17.65 17.32 17.61 6,691,362 +0.27(+1.54%)
Feb 10, 2014 17.41 17.55 17.01 17.34 5,609,597 -0.03(-0.18%)
Feb 07, 2014 17.47 17.56 17.17 17.38 8,749,288 -0.05(-0.27%)
Feb 06, 2014 17.37 17.54 17.31 17.42 6,274,221 +0.03(+0.19%)
Feb 05, 2014 17.44 17.86 17.36 17.39 13,842,926 +0.14(+0.81%)
Feb 04, 2014 16.86 17.31 16.80 17.25 8,836,358 +0.48(+2.83%)
Feb 03, 2014 17.19 17.58 16.69 16.77 11,325,048 -0.48(-2.80%)
Jan 31, 2014 17.23 17.37 17.09 17.26 5,839,871 -0.13(-0.75%)
Jan 30, 2014 17.51 17.51 17.32 17.39 5,513,093 +0.03(+0.18%)
Jan 29, 2014 17.34 17.48 17.19 17.36 7,710,569 +0.01(+0.05%)
Jan 28, 2014 17.47 17.56 17.25 17.35 8,517,080 -0.06(-0.34%)
Jan 27, 2014 17.72 17.74 17.24 17.41 7,380,120 -0.21(-1.18%)
Jan 24, 2014 18.49 18.49 17.58 17.61 13,198,523 -0.96(-5.15%)
Jan 23, 2014 18.62 18.70 18.39 18.57 8,045,648 -0.12(-0.67%)
Jan 22, 2014 18.66 18.74 18.54 18.70 4,735,996 +0.16(+0.84%)
Jan 21, 2014 18.67 18.79 18.41 18.54 6,508,900 -0.06(-0.32%)
Jan 17, 2014 18.15 18.60 18.60 18.60 7,740,852 +0.37(+2.01%)
Jan 16, 2014 17.97 18.27 17.91 18.23 9,607,138 +0.24(+1.32%)
Jan 15, 2014 18.83 18.27 17.35 17.99 29,044,878 -0.84(-4.46%)
Jan 14, 2014 18.89 18.91 18.47 18.83 6,629,952 +0.30(+1.64%)
Jan 13, 2014 18.52 18.92 18.41 18.53 5,942,465 -0.11(-0.57%)
Jan 10, 2014 18.27 18.78 18.17 18.63 6,590,913 +0.43(+2.38%)
Jan 09, 2014 17.97 18.27 17.90 18.20 4,317,736 +0.28(+1.55%)
Jan 08, 2014 17.95 18.03 17.75 17.92 4,853,006 +0.00(+0.00%)
Jan 07, 2014 17.93 18.02 17.86 17.92 4,721,456 +0.08(+0.44%)
Jan 06, 2014 18.24 18.31 17.80 17.84 4,758,395 -0.32(-1.74%)
Jan 03, 2014 18.22 18.38 18.04 18.16 4,024,313 -0.08(-0.45%)
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.