Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 19.46 19.77 19.44 19.59 38,538,900 +0.15(+0.76%)
Mar 28, 2014 19.28 19.58 19.21 19.44 30,160,452 +0.24(+1.23%)
Mar 27, 2014 19.24 19.54 19.19 19.20 35,711,052 -0.05(-0.26%)
Mar 26, 2014 19.42 19.53 19.21 19.26 34,587,592 -0.06(-0.33%)
Mar 25, 2014 19.11 19.48 19.10 19.32 42,205,508 +0.26(+1.35%)
Mar 24, 2014 19.13 19.26 18.91 19.06 48,695,776 -0.04(-0.20%)
Mar 21, 2014 19.43 19.48 19.09 19.10 74,944,368 -0.19(-1.00%)
Mar 20, 2014 18.97 19.42 18.92 19.29 48,594,444 +0.31(+1.62%)
Mar 19, 2014 18.86 19.16 18.80 18.98 44,758,328 +0.15(+0.81%)
Mar 18, 2014 18.73 18.89 18.63 18.83 34,612,428 +0.09(+0.49%)
Mar 17, 2014 18.70 18.83 18.58 18.74 24,331,332 +0.15(+0.82%)
Mar 14, 2014 18.57 18.70 18.51 18.59 28,740,730 -0.05(-0.29%)
Mar 13, 2014 18.82 18.97 18.54 18.64 34,579,412 -0.14(-0.77%)
Mar 12, 2014 18.70 18.88 18.67 18.79 27,983,664 +0.02(+0.12%)
Mar 11, 2014 18.80 18.86 18.67 18.76 35,129,700 -0.08(-0.44%)
Mar 10, 2014 18.67 18.89 18.65 18.85 32,819,654 +0.15(+0.81%)
Mar 07, 2014 18.74 18.86 18.64 18.70 33,450,660 +0.01(+0.04%)
Mar 06, 2014 18.64 18.70 18.50 18.69 29,466,054 +0.10(+0.53%)
Mar 05, 2014 18.74 18.75 18.51 18.59 27,560,962 -0.08(-0.45%)
Mar 04, 2014 18.76 18.80 18.59 18.67 31,182,144 +0.08(+0.45%)
Mar 03, 2014 18.63 18.66 18.44 18.59 33,906,020 -0.20(-1.05%)
Feb 28, 2014 18.81 18.85 18.64 18.79 30,950,254 +0.00(+0.00%)
Feb 27, 2014 18.82 18.82 18.60 18.79 26,167,372 -0.03(-0.16%)
Feb 26, 2014 18.77 18.95 18.67 18.82 26,071,478 +0.14(+0.73%)
Feb 25, 2014 18.72 18.75 18.56 18.68 28,386,668 -0.01(-0.04%)
Feb 24, 2014 18.56 18.88 18.53 18.69 31,821,938 +0.16(+0.86%)
Feb 21, 2014 18.93 18.94 18.48 18.53 40,352,404 -0.24(-1.29%)
Feb 20, 2014 18.62 18.86 18.59 18.77 26,598,368 +0.18(+0.98%)
Feb 19, 2014 18.70 18.76 18.53 18.59 33,849,524 -0.20(-1.05%)
Feb 18, 2014 18.72 18.80 18.63 18.79 23,377,706 +0.00(+0.02%)
Feb 14, 2014 18.65 18.78 18.78 18.78 27,070,194 +0.04(+0.22%)
Feb 13, 2014 18.54 18.77 18.45 18.74 30,209,176 +0.11(+0.61%)
Feb 12, 2014 18.60 18.73 18.49 18.63 34,072,744 +0.06(+0.33%)
Feb 11, 2014 18.48 18.60 18.46 18.57 23,601,510 +0.14(+0.74%)
Feb 10, 2014 18.29 18.49 18.26 18.43 32,336,932 +0.06(+0.35%)
Feb 07, 2014 18.36 18.41 18.04 18.37 40,705,856 +0.16(+0.90%)
Feb 06, 2014 17.91 18.27 17.87 18.20 36,843,660 +0.36(+2.00%)
Feb 05, 2014 17.98 18.03 17.83 17.85 42,752,996 -0.06(-0.32%)
Feb 04, 2014 18.03 18.06 17.72 17.90 67,609,472 -0.10(-0.54%)
Feb 03, 2014 18.41 18.42 17.96 18.00 68,397,856 -0.44(-2.40%)
Jan 31, 2014 18.38 18.53 18.34 18.44 38,396,176 -0.15(-0.81%)
Jan 30, 2014 18.60 18.71 18.44 18.59 32,603,864 +0.05(+0.24%)
Jan 29, 2014 18.60 18.76 18.51 18.55 36,047,204 -0.17(-0.88%)
Jan 28, 2014 18.57 18.82 18.47 18.71 43,165,384 +0.14(+0.73%)
Jan 27, 2014 18.62 18.78 18.53 18.58 43,321,704 -0.07(-0.36%)
Jan 24, 2014 18.70 18.93 18.63 18.65 46,834,888 -0.24(-1.27%)
Jan 23, 2014 18.92 18.98 18.71 18.89 53,488,008 -0.14(-0.71%)
Jan 22, 2014 19.08 19.20 18.90 19.02 64,854,624 -0.21(-1.09%)
Jan 21, 2014 19.43 19.39 18.99 19.23 56,146,296 -0.20(-1.01%)
Jan 17, 2014 19.06 19.43 19.43 19.43 148,696,640 -0.52(-2.60%)
Jan 16, 2014 20.02 20.10 19.79 19.95 63,294,692 -0.10(-0.49%)
Jan 15, 2014 19.92 20.38 20.00 20.04 77,497,568 +0.12(+0.60%)
Jan 14, 2014 19.55 19.95 19.47 19.92 98,598,400 +0.76(+3.96%)
Jan 13, 2014 19.26 19.53 19.11 19.17 53,581,652 -0.02(-0.12%)
Jan 10, 2014 19.17 19.43 19.17 19.19 40,741,620 +0.17(+0.87%)
Jan 09, 2014 19.11 19.20 18.98 19.02 27,701,022 -0.09(-0.47%)
Jan 08, 2014 19.27 19.32 19.02 19.11 39,181,120 -0.12(-0.61%)
Jan 07, 2014 19.20 19.34 19.14 19.23 26,061,082 +0.09(+0.49%)
Jan 06, 2014 19.37 19.38 19.13 19.14 38,128,556 -0.24(-1.24%)
Jan 03, 2014 19.44 19.47 19.24 19.38 36,993,396 -0.01(-0.04%)
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.