Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 14.43 14.45 13.76 13.90 125,470,136 -0.26(-1.85%)
Mar 28, 2014 14.19 14.45 14.02 14.16 145,271,408 +0.34(+2.44%)
Mar 27, 2014 14.16 14.24 13.53 13.82 142,289,552 -0.38(-2.65%)
Mar 26, 2014 14.80 14.84 14.09 14.20 103,151,424 -0.50(-3.39%)
Mar 25, 2014 14.94 15.14 14.53 14.70 117,417,848 +0.02(+0.12%)
Mar 24, 2014 15.32 15.33 14.02 14.68 169,828,928 -0.58(-3.81%)
Mar 21, 2014 15.73 15.75 15.17 15.26 123,409,656 -0.40(-2.56%)
Mar 20, 2014 15.74 15.95 15.56 15.66 56,223,268 -0.06(-0.39%)
Mar 19, 2014 16.09 16.10 15.57 15.72 75,923,304 -0.28(-1.75%)
Mar 18, 2014 15.80 16.10 15.67 16.00 93,335,504 +0.40(+2.59%)
Mar 17, 2014 15.66 15.86 15.37 15.60 88,450,664 +0.20(+1.30%)
Mar 14, 2014 15.69 15.80 15.22 15.40 124,345,992 -0.45(-2.87%)
Mar 13, 2014 16.25 16.28 15.60 15.85 93,028,512 -0.25(-1.53%)
Mar 12, 2014 15.43 16.50 15.41 16.10 145,457,920 +0.47(+3.02%)
Mar 11, 2014 15.77 16.31 15.50 15.63 131,723,016 -0.30(-1.86%)
Mar 10, 2014 16.18 16.20 15.74 15.92 115,755,816 -0.49(-2.99%)
Mar 07, 2014 16.86 16.99 16.29 16.41 117,276,968 -0.45(-2.66%)
Mar 06, 2014 16.94 17.17 16.63 16.86 110,182,584 +0.02(+0.11%)
Mar 05, 2014 17.11 17.13 16.79 16.84 88,865,952 -0.15(-0.86%)
Mar 04, 2014 17.23 17.33 16.86 16.99 130,917,352 +0.29(+1.71%)
Mar 03, 2014 15.82 16.78 15.67 16.70 196,159,712 +0.38(+2.35%)
Feb 28, 2014 16.64 16.85 16.17 16.32 219,190,384 -0.52(-3.06%)
Feb 27, 2014 17.55 17.46 16.56 16.84 268,759,456 -0.03(-0.18%)
Feb 26, 2014 17.24 17.67 16.50 16.87 357,383,584 +0.33(+2.02%)
Feb 25, 2014 15.33 17.28 15.23 16.53 489,317,600 +2.02(+13.94%)
Feb 24, 2014 14.00 14.56 13.97 14.51 124,230,400 +0.54(+3.84%)
Feb 21, 2014 14.11 14.27 13.95 13.97 117,434,712 -0.02(-0.18%)
Feb 20, 2014 14.33 14.35 13.75 14.00 269,822,144 +1.09(+8.43%)
Feb 19, 2014 13.58 13.58 12.89 12.91 233,200,240 -0.67(-4.94%)
Feb 18, 2014 13.68 13.73 13.42 13.58 139,736,704 +0.36(+2.76%)
Feb 14, 2014 13.21 13.22 13.22 13.22 92,369,992 -0.09(-0.70%)
Feb 13, 2014 12.89 13.51 12.88 13.31 120,268,872 +0.24(+1.81%)
Feb 12, 2014 13.05 13.22 12.95 13.07 77,550,248 -0.04(-0.27%)
Feb 11, 2014 13.26 13.48 12.85 13.11 160,154,352 +0.00(+0.03%)
Feb 10, 2014 12.62 13.29 12.62 13.10 194,262,576 +0.67(+5.38%)
Feb 07, 2014 12.07 12.44 11.97 12.44 134,460,800 +0.54(+4.57%)
Feb 06, 2014 11.75 12.01 11.73 11.89 87,594,952 +0.26(+2.27%)
Feb 05, 2014 11.89 12.04 11.29 11.63 108,970,856 -0.29(-2.41%)
Feb 04, 2014 12.05 12.11 11.75 11.92 70,278,160 +0.11(+0.91%)
Feb 03, 2014 12.19 12.33 11.68 11.81 101,346,488 -0.29(-2.37%)
Jan 31, 2014 11.92 12.40 11.90 12.09 97,694,256 -0.10(-0.78%)
Jan 30, 2014 11.87 12.32 11.80 12.19 128,143,496 +0.51(+4.34%)
Jan 29, 2014 11.69 11.94 11.54 11.68 88,751,632 -0.21(-1.77%)
Jan 28, 2014 11.43 11.93 11.40 11.89 91,166,272 +0.58(+5.16%)
Jan 27, 2014 11.68 11.86 10.98 11.31 130,412,152 -0.33(-2.85%)
Jan 24, 2014 11.86 12.03 11.57 11.64 115,669,432 -0.46(-3.80%)
Jan 23, 2014 11.82 12.16 11.56 12.10 117,441,608 +0.20(+1.65%)
Jan 22, 2014 11.85 12.02 11.65 11.90 105,284,232 +0.13(+1.06%)
Jan 21, 2014 11.42 11.82 11.39 11.78 143,220,384 +0.44(+3.92%)
Jan 17, 2014 11.35 11.33 11.33 11.33 138,092,992 -0.06(-0.56%)
Jan 16, 2014 10.83 11.51 10.83 11.40 179,262,640 +0.46(+4.17%)
Jan 15, 2014 10.75 11.48 10.81 10.94 306,840,544 +0.19(+1.77%)
Jan 14, 2014 9.367 10.80 9.111 10.75 411,646,720 +1.46(+15.74%)
Jan 13, 2014 9.719 9.800 9.188 9.289 94,670,216 -0.43(-4.38%)
Jan 10, 2014 9.897 9.927 9.483 9.715 111,757,960 -0.12(-1.23%)
Jan 09, 2014 10.17 10.23 9.790 9.835 80,507,144 -0.25(-2.48%)
Jan 08, 2014 9.923 10.25 9.917 10.09 92,300,512 +0.13(+1.29%)
Jan 07, 2014 9.841 10.03 9.683 9.957 75,310,568 +0.16(+1.61%)
Jan 06, 2014 10.00 10.03 9.683 9.800 80,364,952 -0.17(-1.71%)
Jan 03, 2014 10.00 10.15 9.907 9.971 70,482,584 -0.04(-0.36%)
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.