Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 16.92 16.97 16.82 16.84 1,343,836,288 -0.00(-0.02%)
Mar 28, 2014 16.89 16.91 16.76 16.85 1,597,951,360 -0.02(-0.11%)
Mar 27, 2014 16.94 16.99 16.79 16.86 1,768,989,824 -0.07(-0.43%)
Mar 26, 2014 17.15 17.23 16.91 16.94 2,388,338,176 -0.16(-0.96%)
Mar 25, 2014 16.99 17.12 16.93 17.10 2,249,111,296 +0.18(+1.08%)
Mar 24, 2014 16.89 16.96 16.79 16.92 2,833,970,944 +0.20(+1.19%)
Mar 21, 2014 16.69 16.75 16.52 16.72 2,980,135,680 +0.13(+0.79%)
Mar 20, 2014 16.63 16.71 16.55 16.59 1,660,370,176 -0.08(-0.48%)
Mar 19, 2014 16.70 16.83 16.60 16.67 1,790,695,936 -0.00(-0.03%)
Mar 18, 2014 16.50 16.69 16.48 16.67 1,670,319,744 +0.15(+0.88%)
Mar 17, 2014 16.56 16.63 16.50 16.53 1,589,831,040 +0.06(+0.39%)
Mar 14, 2014 16.59 16.66 16.41 16.46 1,889,834,496 -0.19(-1.12%)
Mar 13, 2014 16.86 16.93 16.60 16.65 2,053,511,296 -0.19(-1.11%)
Mar 12, 2014 16.77 16.86 16.69 16.84 1,588,091,008 +0.02(+0.10%)
Mar 11, 2014 16.80 16.90 16.71 16.82 2,224,661,248 +0.16(+0.97%)
Mar 10, 2014 16.58 16.73 16.58 16.66 1,422,830,336 +0.02(+0.09%)
Mar 07, 2014 16.66 16.69 16.51 16.64 1,758,616,448 -0.01(-0.06%)
Mar 06, 2014 16.72 16.77 16.57 16.65 1,477,842,816 -0.05(-0.30%)
Mar 05, 2014 16.66 16.78 16.60 16.70 1,593,958,144 +0.04(+0.21%)
Mar 04, 2014 16.66 16.71 16.56 16.67 2,064,643,200 +0.11(+0.66%)
Mar 03, 2014 16.42 16.65 16.40 16.56 1,902,438,784 +0.05(+0.29%)
Feb 28, 2014 16.60 16.72 16.38 16.51 2,963,582,976 -0.04(-0.27%)
Feb 27, 2014 16.23 16.59 16.19 16.56 2,405,180,928 +0.32(+1.99%)
Feb 26, 2014 16.43 16.47 16.18 16.23 2,200,702,208 -0.15(-0.90%)
Feb 25, 2014 16.61 16.62 16.35 16.38 1,848,028,544 -0.17(-1.04%)
Feb 24, 2014 16.42 16.63 16.39 16.55 2,301,826,304 +0.07(+0.44%)
Feb 21, 2014 16.72 16.77 16.46 16.48 2,221,158,912 -0.19(-1.11%)
Feb 20, 2014 16.72 16.85 16.60 16.67 2,436,858,880 -0.20(-1.16%)
Feb 19, 2014 17.09 17.16 16.77 16.86 2,499,880,192 -0.27(-1.58%)
Feb 18, 2014 17.13 17.30 17.12 17.13 2,073,499,648 +0.06(+0.37%)
Feb 14, 2014 17.02 17.13 16.98 17.07 2,174,467,584 -0.01(-0.08%)
Feb 13, 2014 16.78 17.10 16.76 17.08 2,449,128,704 +0.27(+1.59%)
Feb 12, 2014 16.85 16.93 16.73 16.82 2,454,727,936 -0.00(-0.01%)
Feb 11, 2014 16.65 16.87 16.61 16.82 2,248,821,504 +0.22(+1.32%)
Feb 10, 2014 16.27 16.69 16.25 16.60 2,753,169,920 +0.29(+1.79%)
Feb 07, 2014 16.36 16.41 16.23 16.31 2,950,130,688 +0.22(+1.40%)
Feb 06, 2014 16.00 16.11 15.93 16.08 2,053,689,856 +0.09(+0.58%)
Feb 05, 2014 15.80 16.07 15.79 15.99 2,631,677,952 +0.12(+0.75%)
Feb 04, 2014 15.78 15.89 15.68 15.87 3,019,093,504 +0.23(+1.45%)
Feb 03, 2014 15.68 15.84 15.57 15.64 3,217,726,976 +0.03(+0.19%)
Jan 31, 2014 15.45 15.64 15.39 15.61 3,725,341,440 +0.03(+0.16%)
Jan 30, 2014 15.68 15.80 15.49 15.59 1,143,211,520 -0.03(-0.19%)
Jan 29, 2014 15.72 15.83 15.55 15.62 4,030,013,184 -0.18(-1.13%)
Jan 28, 2014 15.87 16.06 15.66 15.80 4,245,182,464 -1.37(-7.99%)
Jan 27, 2014 17.16 17.31 17.02 17.17 152,376,320 +0.14(+0.81%)
Jan 24, 2014 17.28 17.33 16.99 17.03 3,441,271,296 -0.32(-1.82%)
Jan 23, 2014 17.15 17.36 16.99 17.35 3,231,955,200 +0.15(+0.85%)
Jan 22, 2014 17.18 17.38 17.09 17.20 3,045,574,912 +0.08(+0.44%)
Jan 21, 2014 16.87 17.16 16.86 17.13 2,633,136,384 +0.26(+1.55%)
Jan 17, 2014 17.20 17.22 16.84 16.86 3,420,310,272 -0.42(-2.45%)
Jan 16, 2014 17.31 17.37 17.21 17.29 1,837,659,136 -0.10(-0.56%)
Jan 15, 2014 17.27 17.47 17.21 17.38 3,138,978,048 +0.34(+2.01%)
Jan 14, 2014 16.79 17.05 16.77 17.04 2,665,475,328 +0.33(+1.99%)
Jan 13, 2014 16.53 16.92 16.53 16.71 3,033,613,312 +0.09(+0.52%)
Jan 10, 2014 16.84 16.87 16.57 16.62 2,444,377,344 -0.11(-0.67%)
Jan 09, 2014 17.06 17.06 16.70 16.73 2,237,372,672 -0.22(-1.28%)
Jan 08, 2014 16.81 17.02 16.80 16.95 2,072,110,208 +0.11(+0.63%)
Jan 07, 2014 16.98 17.03 16.78 16.84 2,542,426,368 -0.12(-0.71%)
Jan 06, 2014 16.76 17.06 16.64 16.97 3,307,068,416 +0.09(+0.55%)
Jan 03, 2014 17.24 17.27 16.86 16.87 3,145,620,736 -0.38(-2.20%)
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.