Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.60 18.81 18.51 18.52 3,638,194,688 -0.07(-0.38%)
Apr 29, 2014 18.63 18.70 18.50 18.59 2,687,988,992 -0.06(-0.30%)
Apr 28, 2014 17.97 18.69 17.97 18.64 1,039,025,664 +0.70(+3.87%)
Apr 25, 2014 17.71 17.95 17.70 17.95 3,109,440,000 +0.13(+0.73%)
Apr 24, 2014 17.83 17.89 17.59 17.82 1,759,477,248 +1.35(+8.20%)
Apr 23, 2014 16.60 16.67 16.46 16.47 3,146,605,824 -0.22(-1.31%)
Apr 22, 2014 16.58 16.69 16.52 16.68 1,613,881,984 +0.02(+0.10%)
Apr 21, 2014 16.48 16.70 16.44 16.67 1,454,421,248 +0.20(+1.19%)
Apr 17, 2014 16.32 16.56 16.29 16.47 2,265,377,792 +0.19(+1.14%)
Apr 16, 2014 16.26 16.35 16.13 16.29 1,711,102,208 +0.03(+0.20%)
Apr 15, 2014 16.33 16.37 16.04 16.25 2,123,206,016 -0.12(-0.71%)
Apr 14, 2014 16.38 16.38 16.23 16.37 1,638,666,624 +0.06(+0.40%)
Apr 11, 2014 16.29 16.41 16.23 16.30 2,164,855,808 -0.12(-0.74%)
Apr 10, 2014 16.65 16.70 16.42 16.43 1,909,379,584 -0.21(-1.29%)
Apr 09, 2014 16.40 16.65 16.38 16.64 1,642,615,296 +0.22(+1.31%)
Apr 08, 2014 16.48 16.51 16.28 16.42 1,943,132,288 -0.00(-0.01%)
Apr 07, 2014 16.57 16.66 16.38 16.43 2,309,325,312 -0.26(-1.57%)
Apr 04, 2014 16.94 16.94 16.65 16.69 2,193,009,152 -0.22(-1.29%)
Apr 03, 2014 16.99 17.02 16.87 16.91 1,293,443,584 -0.12(-0.69%)
Apr 02, 2014 17.02 17.05 16.95 17.02 1,437,466,880 +0.03(+0.17%)
Apr 01, 2014 16.87 17.00 16.84 17.00 1,599,515,392 +0.15(+0.91%)
Mar 31, 2014 16.92 16.97 16.82 16.84 1,343,838,336 -0.00(-0.02%)
Mar 28, 2014 16.89 16.91 16.76 16.85 1,597,953,792 -0.02(-0.11%)
Mar 27, 2014 16.94 16.99 16.79 16.86 1,768,992,640 -0.07(-0.43%)
Mar 26, 2014 17.15 17.23 16.91 16.94 2,388,342,016 -0.16(-0.96%)
Mar 25, 2014 16.99 17.12 16.93 17.10 2,249,114,880 +0.18(+1.08%)
Mar 24, 2014 16.89 16.96 16.79 16.92 2,833,975,296 +0.20(+1.19%)
Mar 21, 2014 16.69 16.75 16.52 16.72 2,980,140,288 +0.13(+0.79%)
Mar 20, 2014 16.63 16.71 16.55 16.59 1,660,372,864 -0.08(-0.48%)
Mar 19, 2014 16.70 16.83 16.60 16.67 1,790,698,752 -0.00(-0.03%)
Mar 18, 2014 16.50 16.69 16.48 16.67 1,670,322,304 +0.15(+0.88%)
Mar 17, 2014 16.56 16.63 16.50 16.53 1,589,833,472 +0.06(+0.39%)
Mar 14, 2014 16.59 16.66 16.41 16.46 1,889,837,440 -0.19(-1.12%)
Mar 13, 2014 16.86 16.93 16.60 16.65 2,053,514,496 -0.19(-1.11%)
Mar 12, 2014 16.77 16.86 16.69 16.84 1,588,093,440 +0.02(+0.10%)
Mar 11, 2014 16.80 16.90 16.71 16.82 2,224,664,832 +0.16(+0.97%)
Mar 10, 2014 16.58 16.73 16.58 16.66 1,422,832,512 +0.02(+0.09%)
Mar 07, 2014 16.66 16.69 16.51 16.64 1,758,619,136 -0.01(-0.06%)
Mar 06, 2014 16.72 16.77 16.57 16.65 1,477,845,120 -0.05(-0.30%)
Mar 05, 2014 16.66 16.78 16.60 16.70 1,593,960,576 +0.04(+0.21%)
Mar 04, 2014 16.66 16.71 16.56 16.67 2,064,646,400 +0.11(+0.66%)
Mar 03, 2014 16.42 16.65 16.40 16.56 1,902,441,728 +0.05(+0.29%)
Feb 28, 2014 16.60 16.72 16.38 16.51 2,963,587,328 -0.04(-0.27%)
Feb 27, 2014 16.23 16.59 16.19 16.56 2,405,184,768 +0.32(+2.00%)
Feb 26, 2014 16.43 16.47 16.18 16.23 2,200,705,792 -0.15(-0.90%)
Feb 25, 2014 16.61 16.62 16.35 16.38 1,848,031,488 -0.17(-1.04%)
Feb 24, 2014 16.42 16.63 16.39 16.55 2,301,829,888 +0.07(+0.44%)
Feb 21, 2014 16.72 16.77 16.46 16.48 2,221,162,496 -0.19(-1.11%)
Feb 20, 2014 16.72 16.85 16.60 16.67 2,436,862,720 -0.20(-1.16%)
Feb 19, 2014 17.09 17.16 16.77 16.86 2,499,884,032 -0.27(-1.58%)
Feb 18, 2014 17.13 17.30 17.12 17.13 2,073,502,848 +0.06(+0.37%)
Feb 14, 2014 17.02 17.13 16.98 17.07 2,174,470,912 -0.01(-0.08%)
Feb 13, 2014 16.78 17.10 16.76 17.08 2,449,132,544 +0.27(+1.59%)
Feb 12, 2014 16.85 16.93 16.73 16.82 2,454,731,776 -0.00(-0.01%)
Feb 11, 2014 16.65 16.87 16.61 16.82 2,248,824,832 +0.22(+1.32%)
Feb 10, 2014 16.27 16.69 16.25 16.60 2,753,174,272 +0.29(+1.79%)
Feb 07, 2014 16.36 16.41 16.23 16.31 2,950,135,296 +0.22(+1.40%)
Feb 06, 2014 16.00 16.11 15.93 16.08 2,053,692,928 +0.09(+0.58%)
Feb 05, 2014 15.80 16.07 15.79 15.99 2,631,681,792 +0.12(+0.75%)
Feb 04, 2014 15.78 15.89 15.68 15.87 3,019,097,856 +0.23(+1.45%)
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.