Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.82 19.05 18.76 19.05 7,734,628 +0.20(+1.08%)
Apr 29, 2014 18.90 18.99 18.84 18.85 6,975,518 +0.00(+0.02%)
Apr 28, 2014 18.73 18.93 18.71 18.84 7,899,814 +0.16(+0.86%)
Apr 25, 2014 18.71 18.76 18.51 18.68 7,326,002 -0.08(-0.44%)
Apr 24, 2014 18.80 18.89 18.56 18.77 7,863,721 -0.04(-0.22%)
Apr 23, 2014 18.67 18.90 18.65 18.81 7,973,676 +0.10(+0.55%)
Apr 22, 2014 18.50 18.86 18.42 18.70 9,337,504 +0.20(+1.10%)
Apr 21, 2014 18.31 18.55 18.31 18.50 5,791,617 +0.18(+0.97%)
Apr 17, 2014 18.27 18.32 18.32 18.32 15,539,045 -0.02(-0.09%)
Apr 16, 2014 18.32 18.38 18.19 18.34 9,098,766 +0.12(+0.68%)
Apr 15, 2014 18.43 18.48 18.12 18.22 8,607,843 -0.23(-1.26%)
Apr 14, 2014 18.28 18.46 18.24 18.45 7,417,673 +0.24(+1.32%)
Apr 11, 2014 18.08 18.27 18.08 18.21 10,737,408 +0.05(+0.30%)
Apr 10, 2014 18.49 18.60 18.15 18.15 9,756,551 -0.35(-1.90%)
Apr 09, 2014 18.43 18.60 18.37 18.50 9,823,673 +0.17(+0.93%)
Apr 08, 2014 18.29 18.45 18.27 18.34 10,616,520 +0.07(+0.38%)
Apr 07, 2014 18.49 18.62 18.25 18.27 10,033,153 -0.22(-1.21%)
Apr 04, 2014 18.57 18.77 18.47 18.49 12,032,946 -0.12(-0.62%)
Apr 03, 2014 18.76 18.82 18.53 18.60 10,773,795 -0.12(-0.66%)
Apr 02, 2014 18.10 18.74 18.07 18.73 17,750,646 +0.68(+3.76%)
Apr 01, 2014 18.10 18.22 17.93 18.05 9,903,887 -0.01(-0.07%)
Mar 31, 2014 18.26 18.29 18.00 18.06 8,379,402 -0.12(-0.68%)
Mar 28, 2014 18.05 18.25 17.97 18.19 10,184,986 +0.13(+0.73%)
Mar 27, 2014 17.91 18.08 17.80 18.05 8,642,732 +0.15(+0.83%)
Mar 26, 2014 18.11 18.20 17.91 17.91 7,183,442 -0.10(-0.55%)
Mar 25, 2014 18.11 18.20 17.93 18.00 6,199,678 -0.04(-0.23%)
Mar 24, 2014 18.28 18.35 18.00 18.05 6,625,684 -0.15(-0.82%)
Mar 21, 2014 18.25 18.44 18.10 18.19 13,417,415 -0.01(-0.05%)
Mar 20, 2014 18.06 18.25 18.05 18.20 4,722,615 +0.12(+0.69%)
Mar 19, 2014 18.23 18.31 17.96 18.08 6,919,935 -0.13(-0.70%)
Mar 18, 2014 18.24 18.29 18.19 18.21 6,393,266 -0.01(-0.05%)
Mar 17, 2014 18.22 18.27 18.05 18.22 7,158,681 +0.05(+0.25%)
Mar 14, 2014 17.98 18.24 17.98 18.17 7,936,530 +0.17(+0.97%)
Mar 13, 2014 18.16 18.39 17.97 18.00 15,416,570 -0.16(-0.87%)
Mar 12, 2014 17.96 18.16 17.90 18.15 10,304,857 +0.22(+1.22%)
Mar 11, 2014 18.17 18.25 17.87 17.93 15,102,171 -0.17(-0.94%)
Mar 10, 2014 18.08 18.13 18.04 18.10 13,637,351 -0.01(-0.07%)
Mar 07, 2014 18.00 18.36 17.95 18.12 21,204,044 +0.17(+0.95%)
Mar 06, 2014 18.55 18.72 17.83 17.95 31,311,664 -0.13(-0.71%)
Mar 05, 2014 17.56 18.10 17.50 18.07 24,984,874 +0.53(+3.04%)
Mar 04, 2014 17.48 17.79 17.41 17.54 17,343,928 +0.17(+0.95%)
Mar 03, 2014 17.25 17.51 17.05 17.38 17,625,814 +0.02(+0.12%)
Feb 28, 2014 16.63 17.36 16.61 17.35 19,384,920 +0.74(+4.48%)
Feb 27, 2014 16.56 16.70 16.54 16.61 4,779,095 +0.05(+0.27%)
Feb 26, 2014 16.47 16.68 16.41 16.56 10,805,291 +0.16(+0.96%)
Feb 25, 2014 16.44 16.54 16.33 16.41 8,431,227 -0.05(-0.33%)
Feb 24, 2014 16.44 16.60 16.39 16.46 9,770,998 +0.07(+0.45%)
Feb 21, 2014 16.23 16.40 16.11 16.39 11,640,840 +0.13(+0.81%)
Feb 20, 2014 16.04 16.37 16.03 16.25 14,290,673 +0.21(+1.32%)
Feb 19, 2014 15.54 16.09 15.48 16.04 13,586,744 +0.48(+3.11%)
Feb 18, 2014 15.57 15.58 15.41 15.56 6,907,023 +0.09(+0.59%)
Feb 14, 2014 15.33 15.47 15.47 15.47 12,763,767 +0.12(+0.78%)
Feb 13, 2014 15.13 15.38 15.05 15.35 5,811,436 +0.07(+0.43%)
Feb 12, 2014 15.29 15.38 15.23 15.28 6,329,060 -0.03(-0.21%)
Feb 11, 2014 14.90 15.31 14.86 15.31 12,628,860 +0.37(+2.49%)
Feb 10, 2014 14.96 15.03 14.91 14.94 6,867,463 -0.04(-0.25%)
Feb 07, 2014 15.21 15.22 14.93 14.98 9,772,862 -0.20(-1.31%)
Feb 06, 2014 14.68 15.20 14.67 15.18 12,282,323 +0.54(+3.69%)
Feb 05, 2014 14.56 14.70 14.50 14.64 7,874,177 -0.01(-0.06%)
Feb 04, 2014 14.59 14.70 14.55 14.64 8,540,857 +0.04(+0.25%)
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.