Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 19.31 19.47 18.93 19.35 1,637,289 +0.12(+0.62%)
Mar 28, 2014 19.18 19.47 19.06 19.23 2,733,449 +0.04(+0.20%)
Mar 27, 2014 19.43 19.68 19.13 19.19 1,896,949 -0.07(-0.39%)
Mar 26, 2014 19.40 19.55 19.21 19.26 1,849,980 +0.02(+0.12%)
Mar 25, 2014 19.47 19.60 18.99 19.24 2,649,384 -0.11(-0.58%)
Mar 24, 2014 19.20 19.41 19.06 19.35 2,812,485 +0.27(+1.41%)
Mar 21, 2014 19.12 19.51 18.94 19.08 9,824,280 -1.28(-6.30%)
Mar 20, 2014 20.29 20.40 19.84 20.37 770,718 +0.10(+0.48%)
Mar 19, 2014 20.43 20.60 20.07 20.27 1,081,737 -0.11(-0.55%)
Mar 18, 2014 19.89 20.41 19.83 20.38 1,917,562 +0.52(+2.64%)
Mar 17, 2014 20.37 20.56 19.77 19.86 805,990 -0.37(-1.82%)
Mar 14, 2014 19.88 20.28 19.73 20.22 907,593 +0.30(+1.51%)
Mar 13, 2014 20.48 20.73 19.69 19.92 1,124,356 -0.45(-2.21%)
Mar 12, 2014 19.77 20.46 19.77 20.37 1,842,109 +0.56(+2.84%)
Mar 11, 2014 20.25 20.25 19.52 19.81 1,831,365 -0.43(-2.11%)
Mar 10, 2014 20.09 20.47 20.05 20.24 733,622 +0.11(+0.52%)
Mar 07, 2014 20.55 20.73 19.51 20.13 1,965,887 -0.34(-1.65%)
Mar 06, 2014 19.13 20.66 19.12 20.47 2,072,554 +1.55(+8.20%)
Mar 05, 2014 18.79 19.11 18.79 18.92 1,064,124 +0.16(+0.88%)
Mar 04, 2014 18.94 18.98 18.57 18.75 887,102 +0.04(+0.20%)
Mar 03, 2014 18.79 19.26 18.63 18.72 969,724 -0.18(-0.95%)
Feb 28, 2014 19.31 19.52 18.87 18.90 1,278,220 -0.35(-1.83%)
Feb 27, 2014 19.97 20.15 19.11 19.25 1,029,126 -0.80(-3.99%)
Feb 26, 2014 20.11 20.46 19.83 20.05 1,275,907 -0.16(-0.77%)
Feb 25, 2014 20.17 20.45 19.95 20.20 877,566 +0.04(+0.22%)
Feb 24, 2014 19.62 20.38 19.43 20.16 1,572,417 +0.73(+3.78%)
Feb 21, 2014 19.13 19.43 19.09 19.43 821,127 +0.26(+1.35%)
Feb 20, 2014 19.32 19.49 18.88 19.17 861,934 -0.10(-0.54%)
Feb 19, 2014 19.54 20.00 19.21 19.27 1,298,705 -0.41(-2.07%)
Feb 18, 2014 19.43 19.81 19.37 19.68 1,538,867 +0.38(+1.96%)
Feb 14, 2014 18.90 19.30 19.30 19.30 1,347,862 +0.58(+3.09%)
Feb 13, 2014 18.39 18.85 17.88 18.72 1,747,356 +0.56(+3.06%)
Feb 12, 2014 18.44 18.51 17.80 18.17 1,662,177 -0.18(-0.97%)
Feb 11, 2014 17.85 18.48 17.80 18.34 894,809 +0.59(+3.34%)
Feb 10, 2014 18.43 18.47 17.65 17.75 1,624,386 -0.76(-4.12%)
Feb 07, 2014 18.20 18.53 18.08 18.51 862,792 +0.49(+2.71%)
Feb 06, 2014 17.82 18.08 17.47 18.03 1,017,993 +0.39(+2.23%)
Feb 05, 2014 18.19 18.23 17.51 17.63 2,207,036 -0.56(-3.06%)
Feb 04, 2014 18.60 18.60 17.80 18.19 1,403,210 -0.24(-1.29%)
Feb 03, 2014 19.26 19.40 18.30 18.43 1,152,805 -0.79(-4.13%)
Jan 31, 2014 19.34 19.59 18.90 19.22 1,307,631 -0.12(-0.61%)
Jan 30, 2014 19.95 19.98 19.31 19.34 363,823 -0.34(-1.73%)
Jan 29, 2014 19.20 19.95 18.91 19.68 1,403,465 +0.27(+1.37%)
Jan 28, 2014 19.72 19.79 19.31 19.41 956,681 -0.28(-1.43%)
Jan 27, 2014 19.53 19.84 19.26 19.69 1,207,771 +0.34(+1.76%)
Jan 24, 2014 19.98 20.06 19.20 19.35 1,624,336 -0.90(-4.46%)
Jan 23, 2014 20.12 20.38 19.87 20.26 2,542,367 -0.19(-0.94%)
Jan 22, 2014 20.94 20.94 20.33 20.45 1,305,730 -0.35(-1.67%)
Jan 21, 2014 20.75 21.15 20.64 20.80 1,480,984 +0.41(+2.00%)
Jan 17, 2014 20.47 20.39 20.39 20.39 1,284,044 -0.04(-0.18%)
Jan 16, 2014 20.51 20.69 20.21 20.43 1,266,308 -0.23(-1.11%)
Jan 15, 2014 21.00 21.00 20.54 20.66 1,331,287 -0.34(-1.62%)
Jan 14, 2014 20.75 21.18 20.75 21.00 995,993 +0.27(+1.29%)
Jan 13, 2014 21.45 21.57 20.53 20.73 1,615,271 -0.76(-3.52%)
Jan 10, 2014 21.75 21.79 21.34 21.49 1,981,443 -0.03(-0.14%)
Jan 09, 2014 21.60 21.68 21.31 21.52 1,370,327 +0.21(+1.01%)
Jan 08, 2014 21.31 21.80 20.98 21.30 3,129,720 +0.18(+0.84%)
Jan 07, 2014 20.71 21.35 20.71 21.12 10,307,840 -1.05(-4.71%)
Jan 06, 2014 22.29 22.90 22.11 22.17 1,941,845 +0.01(+0.07%)
Jan 03, 2014 23.25 23.35 22.12 22.15 1,529,693 -0.93(-4.05%)
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.