Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.77 18.99 18.68 18.69 3,604,236,032 -0.07(-0.38%)
Apr 29, 2014 18.81 18.88 18.67 18.76 2,662,899,456 -0.06(-0.30%)
Apr 28, 2014 18.14 18.87 18.13 18.82 989,238,784 +0.70(+3.87%)
Apr 25, 2014 17.88 18.12 17.86 18.12 3,080,416,768 +0.13(+0.73%)
Apr 24, 2014 18.00 18.05 17.76 17.98 1,702,965,248 +1.36(+8.20%)
Apr 23, 2014 16.76 16.82 16.61 16.62 3,117,235,712 -0.22(-1.31%)
Apr 22, 2014 16.73 16.85 16.68 16.84 1,598,818,048 +0.02(+0.10%)
Apr 21, 2014 16.64 16.85 16.60 16.82 1,440,845,696 +0.20(+1.19%)
Apr 17, 2014 16.47 16.72 16.45 16.63 2,244,232,960 +0.19(+1.14%)
Apr 16, 2014 16.41 16.50 16.28 16.44 1,695,130,880 +0.03(+0.20%)
Apr 15, 2014 16.48 16.52 16.20 16.41 2,103,388,160 -0.12(-0.71%)
Apr 14, 2014 16.53 16.54 16.38 16.52 1,623,371,392 +0.07(+0.40%)
Apr 11, 2014 16.44 16.56 16.38 16.46 2,144,649,216 -0.12(-0.74%)
Apr 10, 2014 16.81 16.86 16.57 16.58 1,891,557,632 -0.22(-1.29%)
Apr 09, 2014 16.55 16.80 16.53 16.80 1,627,283,200 +0.22(+1.31%)
Apr 08, 2014 16.63 16.66 16.43 16.58 1,924,995,200 -0.00(-0.01%)
Apr 07, 2014 16.72 16.82 16.53 16.58 2,287,770,368 -0.26(-1.57%)
Apr 04, 2014 17.10 17.10 16.81 16.84 2,172,539,648 -0.22(-1.29%)
Apr 03, 2014 17.15 17.18 17.03 17.07 1,281,370,624 -0.12(-0.69%)
Apr 02, 2014 17.18 17.21 17.11 17.18 1,424,049,536 +0.03(+0.17%)
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.