Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 14.87 15.19 14.87 15.17 81,758,288 +0.19(+1.25%)
Apr 29, 2014 14.79 15.06 14.49 14.98 130,216,432 +0.19(+1.28%)
Apr 28, 2014 15.16 15.18 14.37 14.79 290,078,944 -0.36(-2.39%)
Apr 25, 2014 15.78 15.79 15.10 15.16 324,496,000 -1.66(-9.88%)
Apr 24, 2014 16.44 16.83 16.11 16.82 166,206,352 +0.63(+3.87%)
Apr 23, 2014 16.61 16.62 16.13 16.19 71,255,888 -0.24(-1.44%)
Apr 22, 2014 16.56 16.84 16.41 16.43 74,174,896 -0.08(-0.47%)
Apr 21, 2014 16.16 16.52 16.08 16.50 59,897,480 +0.30(+1.83%)
Apr 17, 2014 15.95 16.21 16.21 16.21 86,186,192 +0.06(+0.38%)
Apr 16, 2014 16.02 16.16 15.70 16.15 85,105,176 +0.38(+2.40%)
Apr 15, 2014 15.80 15.88 15.24 15.77 108,195,032 +0.01(+0.05%)
Apr 14, 2014 15.85 15.99 15.53 15.76 85,963,416 +0.21(+1.34%)
Apr 11, 2014 15.66 15.79 15.44 15.55 146,183,504 -0.27(-1.70%)
Apr 10, 2014 16.49 16.51 15.79 15.82 122,353,968 -0.73(-4.43%)
Apr 09, 2014 16.39 16.57 16.09 16.55 101,204,432 +0.24(+1.45%)
Apr 08, 2014 16.06 16.36 15.89 16.32 131,803,792 +0.46(+2.93%)
Apr 07, 2014 16.01 16.21 15.62 15.85 140,376,144 -0.26(-1.62%)
Apr 04, 2014 16.72 16.73 15.74 16.11 251,281,072 -0.53(-3.18%)
Apr 03, 2014 17.05 17.08 16.38 16.64 127,774,904 -0.42(-2.44%)
Apr 02, 2014 17.26 17.37 16.98 17.06 89,462,520 -0.05(-0.30%)
Apr 01, 2014 16.86 17.18 16.86 17.11 72,085,336 +0.33(+1.97%)
Mar 31, 2014 17.08 17.27 16.66 16.78 85,685,720 -0.10(-0.57%)
Mar 28, 2014 16.96 17.31 16.76 16.87 79,923,144 -0.01(-0.05%)
Mar 27, 2014 17.12 17.16 16.51 16.88 115,466,608 -0.25(-1.44%)
Mar 26, 2014 17.81 17.84 17.13 17.13 82,053,760 -0.56(-3.19%)
Mar 25, 2014 17.66 17.91 17.40 17.69 88,988,368 +0.14(+0.81%)
Mar 24, 2014 17.96 18.03 17.39 17.55 97,133,280 -0.44(-2.43%)
Mar 21, 2014 18.51 18.60 17.88 17.99 108,613,512 -0.42(-2.26%)
Mar 20, 2014 18.49 18.61 18.27 18.41 51,127,284 -0.21(-1.14%)
Mar 19, 2014 18.89 18.91 18.43 18.62 53,025,700 -0.28(-1.46%)
Mar 18, 2014 18.82 18.91 18.71 18.89 49,548,140 +0.19(+0.99%)
Mar 17, 2014 18.74 18.90 18.70 18.71 46,095,800 +0.06(+0.35%)
Mar 14, 2014 18.60 18.88 18.53 18.64 88,251,440 +0.11(+0.60%)
Mar 13, 2014 18.79 19.11 18.36 18.53 136,345,328 +0.04(+0.23%)
Mar 12, 2014 18.28 18.51 18.14 18.49 44,408,384 +0.09(+0.49%)
Mar 11, 2014 18.51 18.60 18.32 18.40 45,008,732 -0.09(-0.46%)
Mar 10, 2014 18.59 18.59 18.31 18.48 42,203,332 -0.08(-0.41%)
Mar 07, 2014 18.69 18.71 18.43 18.56 45,714,408 -0.00(-0.03%)
Mar 06, 2014 18.66 18.72 18.40 18.56 58,643,900 -0.01(-0.06%)
Mar 05, 2014 18.16 18.59 18.15 18.57 76,592,288 +0.42(+2.33%)
Mar 04, 2014 18.15 18.24 18.08 18.15 54,213,928 +0.21(+1.15%)
Mar 03, 2014 17.89 18.01 17.68 17.95 56,096,124 -0.12(-0.64%)
Feb 28, 2014 17.99 18.25 17.81 18.06 77,886,864 +0.10(+0.55%)
Feb 27, 2014 17.82 17.99 17.73 17.96 62,196,316 +0.02(+0.09%)
Feb 26, 2014 17.95 18.19 17.82 17.95 72,530,040 +0.07(+0.41%)
Feb 25, 2014 17.61 18.01 17.54 17.87 75,069,472 +0.33(+1.86%)
Feb 24, 2014 17.23 17.61 17.14 17.55 73,020,104 +0.25(+1.45%)
Feb 21, 2014 17.58 17.67 17.30 17.30 84,440,984 -0.15(-0.87%)
Feb 20, 2014 17.40 17.48 17.18 17.45 69,965,704 +0.12(+0.70%)
Feb 19, 2014 17.59 17.69 17.26 17.33 83,523,488 -0.31(-1.77%)
Feb 18, 2014 17.72 17.74 17.43 17.64 100,183,752 -0.18(-1.04%)
Feb 14, 2014 17.92 17.83 17.83 17.83 70,569,560 +0.01(+0.04%)
Feb 13, 2014 17.34 17.82 17.28 17.82 83,668,408 +0.40(+2.28%)
Feb 12, 2014 17.78 17.85 17.28 17.42 132,016,432 -0.63(-3.47%)
Feb 11, 2014 18.05 18.14 17.77 18.05 64,527,000 +0.05(+0.25%)
Feb 10, 2014 18.04 18.21 17.93 18.00 69,113,000 -0.01(-0.06%)
Feb 07, 2014 17.91 18.05 17.58 18.01 87,148,232 +0.32(+1.83%)
Feb 06, 2014 17.33 17.70 17.33 17.69 66,796,528 +0.41(+2.35%)
Feb 05, 2014 17.26 17.43 16.85 17.28 88,829,352 -0.07(-0.43%)
Feb 04, 2014 17.44 17.66 17.16 17.36 96,456,888 +0.09(+0.52%)
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.