Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 21.17 21.41 21.06 21.07 3,196,485,600 -0.08(-0.38%)
Apr 29, 2014 21.20 21.29 21.05 21.15 2,361,643,200 -0.06(-0.30%)
Apr 28, 2014 20.46 21.28 20.45 21.22 391,431,904 +0.79(+3.87%)
Apr 25, 2014 20.16 20.43 20.14 20.43 2,731,926,400 +0.15(+0.73%)
Apr 24, 2014 20.29 20.36 20.03 20.28 1,024,413,904 +1.54(+8.20%)
Apr 23, 2014 18.89 18.97 18.73 18.74 2,764,580,000 -0.25(-1.31%)
Apr 22, 2014 18.87 18.99 18.80 18.99 1,417,942,400 +0.02(+0.10%)
Apr 21, 2014 18.76 19.00 18.71 18.97 1,277,841,600 +0.22(+1.19%)
Apr 17, 2014 18.57 18.85 18.54 18.75 1,990,340,800 +0.21(+1.14%)
Apr 16, 2014 18.50 18.61 18.36 18.54 1,503,359,200 +0.04(+0.20%)
Apr 15, 2014 18.58 18.63 18.26 18.50 1,865,430,000 -0.13(-0.71%)
Apr 14, 2014 18.64 18.65 18.47 18.63 1,439,718,000 +0.07(+0.40%)
Apr 11, 2014 18.54 18.67 18.47 18.56 1,902,023,200 -0.14(-0.74%)
Apr 10, 2014 18.95 19.01 18.68 18.70 1,677,564,000 -0.24(-1.29%)
Apr 09, 2014 18.67 18.95 18.64 18.94 1,443,187,200 +0.25(+1.31%)
Apr 08, 2014 18.76 18.79 18.52 18.69 1,707,218,800 -0.00(-0.01%)
Apr 07, 2014 18.86 18.96 18.64 18.70 2,028,952,800 -0.30(-1.57%)
Apr 04, 2014 19.28 19.29 18.95 18.99 1,926,758,400 -0.25(-1.29%)
Apr 03, 2014 19.34 19.38 19.20 19.24 1,136,408,000 -0.13(-0.69%)
Apr 02, 2014 19.37 19.41 19.30 19.38 1,262,945,600 +0.03(+0.17%)
Apr 01, 2014 19.21 19.35 19.17 19.34 1,405,320,000 +0.18(+0.91%)
Mar 31, 2014 19.26 19.31 19.14 19.17 1,180,684,400 -0.00(-0.02%)
Mar 28, 2014 19.23 19.25 19.08 19.17 1,403,948,000 -0.02(-0.11%)
Mar 27, 2014 19.29 19.34 19.11 19.19 1,554,221,200 -0.08(-0.43%)
Mar 26, 2014 19.52 19.61 19.25 19.28 2,098,376,000 -0.19(-0.96%)
Mar 25, 2014 19.34 19.49 19.27 19.46 1,976,052,400 +0.21(+1.08%)
Mar 24, 2014 19.23 19.30 19.11 19.26 2,489,905,600 +0.23(+1.19%)
Mar 21, 2014 19.00 19.06 18.80 19.03 2,618,324,800 +0.15(+0.79%)
Mar 20, 2014 18.92 19.02 18.83 18.88 1,458,788,800 -0.09(-0.48%)
Mar 19, 2014 19.01 19.15 18.89 18.97 1,573,292,000 -0.00(-0.03%)
Mar 18, 2014 18.78 19.00 18.76 18.98 1,467,530,400 +0.17(+0.88%)
Mar 17, 2014 18.85 18.93 18.78 18.81 1,396,813,600 +0.07(+0.39%)
Mar 14, 2014 18.89 18.96 18.68 18.74 1,660,394,400 -0.21(-1.12%)
Mar 13, 2014 19.19 19.27 18.90 18.95 1,804,199,600 -0.21(-1.11%)
Mar 12, 2014 19.09 19.19 19.00 19.16 1,395,284,800 +0.02(+0.10%)
Mar 11, 2014 19.12 19.24 19.02 19.15 1,954,570,800 +0.18(+0.97%)
Mar 10, 2014 18.87 19.05 18.87 18.96 1,250,088,000 +0.02(+0.09%)
Mar 07, 2014 18.97 19.00 18.79 18.94 1,545,107,200 -0.01(-0.06%)
Mar 06, 2014 19.03 19.09 18.86 18.96 1,298,421,600 -0.06(-0.30%)
Mar 05, 2014 18.96 19.10 18.90 19.01 1,400,439,600 +0.04(+0.21%)
Mar 04, 2014 18.96 19.02 18.85 18.97 1,813,980,000 +0.12(+0.66%)
Mar 03, 2014 18.69 18.95 18.67 18.85 1,671,468,400 +0.05(+0.29%)
Feb 28, 2014 18.90 19.03 18.65 18.79 2,603,781,600 -0.05(-0.27%)
Feb 27, 2014 18.47 18.89 18.43 18.85 2,113,174,000 +0.37(+1.99%)
Feb 26, 2014 18.70 18.75 18.41 18.48 1,933,520,400 -0.17(-0.90%)
Feb 25, 2014 18.91 18.91 18.61 18.64 1,623,664,000 -0.20(-1.04%)
Feb 24, 2014 18.68 18.93 18.66 18.84 2,022,367,200 +0.08(+0.44%)
Feb 21, 2014 19.03 19.09 18.74 18.76 1,951,493,600 -0.21(-1.11%)
Feb 20, 2014 19.04 19.18 18.89 18.97 2,141,006,000 -0.22(-1.16%)
Feb 19, 2014 19.46 19.53 19.08 19.19 2,196,376,000 -0.31(-1.58%)
Feb 18, 2014 19.50 19.69 19.49 19.50 1,821,761,200 +0.07(+0.37%)
Feb 14, 2014 19.37 19.50 19.33 19.43 1,910,470,800 -0.02(-0.08%)
Feb 13, 2014 19.09 19.46 19.08 19.44 2,151,786,000 +0.30(+1.59%)
Feb 12, 2014 19.18 19.27 19.04 19.14 2,156,705,600 -0.00(-0.01%)
Feb 11, 2014 18.95 19.21 18.91 19.14 1,975,797,600 +0.25(+1.32%)
Feb 10, 2014 18.52 19.00 18.50 18.89 2,418,914,400 +0.33(+1.79%)
Feb 07, 2014 18.62 18.68 18.48 18.56 2,591,962,800 +0.26(+1.40%)
Feb 06, 2014 18.22 18.34 18.14 18.30 1,804,356,400 -0.00(-0.02%)
Feb 05, 2014 18.09 18.40 18.08 18.31 2,298,413,600 +0.14(+0.75%)
Feb 04, 2014 18.07 18.20 17.96 18.17 2,636,768,400 +0.26(+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.