Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 15.95 16.10 15.84 16.05 4,787,666 +0.06(+0.38%)
Apr 29, 2014 15.92 16.08 15.79 15.99 5,475,592 +0.06(+0.38%)
Apr 28, 2014 16.11 16.55 15.85 15.92 10,143,778 -0.17(-1.03%)
Apr 25, 2014 16.45 16.51 15.99 16.09 9,883,306 -0.48(-2.90%)
Apr 24, 2014 16.85 16.89 16.33 16.57 12,104,657 +0.37(+2.26%)
Apr 23, 2014 16.30 16.31 15.88 16.20 10,610,499 -0.09(-0.54%)
Apr 22, 2014 16.32 16.53 16.25 16.29 6,692,486 -0.04(-0.27%)
Apr 21, 2014 16.32 16.39 16.09 16.33 7,118,987 +0.01(+0.05%)
Apr 17, 2014 16.49 16.33 16.33 16.33 5,282,271 -0.17(-1.00%)
Apr 16, 2014 16.38 16.57 16.19 16.49 4,331,237 +0.18(+1.12%)
Apr 15, 2014 16.38 16.65 15.98 16.31 6,801,175 -0.06(-0.37%)
Apr 14, 2014 16.44 16.57 16.24 16.37 4,004,860 +0.04(+0.27%)
Apr 11, 2014 16.41 16.65 16.26 16.33 5,836,215 -0.20(-1.21%)
Apr 10, 2014 16.73 16.96 16.53 16.53 6,317,798 -0.18(-1.10%)
Apr 09, 2014 16.75 16.83 16.33 16.71 6,705,671 +0.03(+0.16%)
Apr 08, 2014 16.64 16.88 16.52 16.68 8,322,136 +0.08(+0.47%)
Apr 07, 2014 16.98 17.03 16.46 16.61 7,420,917 -0.40(-2.36%)
Apr 04, 2014 17.28 17.58 16.84 17.01 9,139,548 -0.19(-1.12%)
Apr 03, 2014 17.15 17.27 16.90 17.20 3,768,193 +0.02(+0.10%)
Apr 02, 2014 17.14 17.28 16.93 17.18 4,963,851 +0.05(+0.31%)
Apr 01, 2014 16.76 17.18 16.67 17.13 7,324,133 +0.38(+2.29%)
Mar 31, 2014 16.68 16.90 16.43 16.74 5,243,086 +0.16(+0.95%)
Mar 28, 2014 16.38 16.71 16.31 16.59 6,319,273 +0.29(+1.77%)
Mar 27, 2014 16.22 16.50 16.05 16.30 7,676,931 +0.10(+0.59%)
Mar 26, 2014 16.47 16.58 16.20 16.20 6,372,225 -0.20(-1.22%)
Mar 25, 2014 16.25 16.56 16.16 16.40 8,392,269 -0.03(-0.21%)
Mar 24, 2014 16.74 16.78 16.26 16.44 8,702,181 -0.24(-1.41%)
Mar 21, 2014 17.04 17.05 16.63 16.68 10,293,122 -0.25(-1.49%)
Mar 20, 2014 17.17 17.24 16.74 16.93 9,884,028 -0.18(-1.07%)
Mar 19, 2014 17.64 17.73 16.94 17.11 9,779,280 +0.11(+0.67%)
Mar 18, 2014 16.88 17.13 16.74 17.00 5,140,046 +0.23(+1.35%)
Mar 17, 2014 16.74 16.99 16.61 16.77 5,352,597 +0.06(+0.37%)
Mar 14, 2014 16.68 16.87 16.58 16.71 7,776,160 -0.03(-0.16%)
Mar 13, 2014 17.21 17.25 16.54 16.74 12,924,795 -0.43(-2.49%)
Mar 12, 2014 17.14 17.19 16.83 17.16 9,045,953 -0.23(-1.30%)
Mar 11, 2014 17.51 17.71 17.22 17.39 6,962,888 -0.06(-0.35%)
Mar 10, 2014 17.62 17.76 17.41 17.45 6,938,221 -0.27(-1.53%)
Mar 07, 2014 17.98 17.99 17.49 17.72 8,026,365 -0.19(-1.07%)
Mar 06, 2014 17.98 18.11 17.77 17.91 5,951,633 -0.05(-0.29%)
Mar 05, 2014 18.20 18.32 17.91 17.97 8,366,565 -0.23(-1.29%)
Mar 04, 2014 18.62 18.64 18.09 18.20 14,032,446 +0.09(+0.48%)
Mar 03, 2014 18.08 18.19 17.85 18.11 7,413,426 -0.16(-0.86%)
Feb 28, 2014 18.52 18.53 18.07 18.27 11,622,607 -0.26(-1.41%)
Feb 27, 2014 18.49 18.55 18.19 18.53 12,444,991 +0.03(+0.19%)
Feb 26, 2014 18.02 18.85 17.84 18.50 14,507,920 +0.50(+2.76%)
Feb 25, 2014 17.74 18.18 17.57 18.00 8,390,871 +0.23(+1.27%)
Feb 24, 2014 17.74 17.84 17.54 17.77 10,087,554 +0.04(+0.25%)
Feb 21, 2014 17.45 17.83 17.30 17.73 11,120,314 +0.30(+1.75%)
Feb 20, 2014 17.16 17.44 16.93 17.43 12,212,657 +0.31(+1.83%)
Feb 19, 2014 17.19 17.39 17.02 17.11 6,902,466 -0.11(-0.66%)
Feb 18, 2014 17.50 17.61 16.99 17.23 7,433,257 -0.20(-1.15%)
Feb 14, 2014 17.24 17.43 17.43 17.43 6,245,092 +0.17(+1.01%)
Feb 13, 2014 17.01 17.28 16.85 17.25 5,957,808 +0.19(+1.12%)
Feb 12, 2014 17.18 17.27 16.99 17.06 5,750,386 -0.06(-0.36%)
Feb 11, 2014 16.80 17.17 16.71 17.12 9,566,630 +0.28(+1.65%)
Feb 10, 2014 17.22 17.33 16.77 16.84 11,112,826 -0.39(-2.27%)
Feb 07, 2014 17.60 17.64 17.10 17.24 11,527,824 -0.29(-1.64%)
Feb 06, 2014 17.06 17.67 17.05 17.52 8,980,250 +0.56(+3.28%)
Feb 05, 2014 17.10 17.17 16.71 16.97 10,459,899 -0.33(-1.91%)
Feb 04, 2014 17.17 17.50 16.98 17.30 9,806,773 +0.16(+0.91%)
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.