Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 14.94 15.07 14.87 15.05 53,375,596 +0.12(+0.79%)
Apr 29, 2014 14.89 14.96 14.78 14.94 49,163,168 +0.14(+0.97%)
Apr 28, 2014 14.62 14.82 14.57 14.79 70,137,184 +0.25(+1.71%)
Apr 25, 2014 14.52 14.57 14.47 14.54 52,139,788 -0.00(-0.03%)
Apr 24, 2014 14.76 14.80 14.53 14.55 86,712,896 -0.18(-1.20%)
Apr 23, 2014 14.76 14.91 14.53 14.72 141,271,088 -0.58(-3.78%)
Apr 22, 2014 15.22 15.35 15.16 15.30 72,522,480 +0.10(+0.64%)
Apr 21, 2014 15.21 15.25 15.12 15.21 44,478,276 +0.01(+0.06%)
Apr 17, 2014 15.19 15.20 15.20 15.20 60,026,384 -0.03(-0.17%)
Apr 16, 2014 15.08 15.23 15.05 15.22 57,409,328 +0.18(+1.18%)
Apr 15, 2014 14.91 15.05 14.90 15.05 62,799,664 +0.13(+0.91%)
Apr 14, 2014 14.88 14.91 14.78 14.91 36,652,732 +0.07(+0.45%)
Apr 11, 2014 14.81 14.89 14.76 14.84 81,939,560 +0.03(+0.23%)
Apr 10, 2014 14.82 14.94 14.75 14.81 83,764,568 +0.08(+0.57%)
Apr 09, 2014 14.86 14.87 14.65 14.72 72,123,352 -0.15(-0.99%)
Apr 08, 2014 14.78 14.87 14.72 14.87 69,461,016 +0.10(+0.69%)
Apr 07, 2014 14.79 14.90 14.77 14.77 78,302,888 -0.02(-0.17%)
Apr 04, 2014 14.91 14.93 14.78 14.80 70,536,488 -0.03(-0.22%)
Apr 03, 2014 14.75 14.85 14.72 14.83 60,959,816 +0.11(+0.73%)
Apr 02, 2014 14.63 14.77 14.58 14.72 67,298,880 +0.12(+0.80%)
Apr 01, 2014 14.57 14.63 14.42 14.60 69,128,576 +0.01(+0.06%)
Mar 31, 2014 14.69 14.78 14.56 14.60 73,054,800 +0.00(+0.00%)
Mar 28, 2014 14.60 14.64 14.47 14.60 59,453,580 +0.05(+0.31%)
Mar 27, 2014 14.43 14.58 14.40 14.55 71,567,840 +0.15(+1.01%)
Mar 26, 2014 14.53 14.58 14.41 14.41 92,522,944 -0.05(-0.32%)
Mar 25, 2014 14.31 14.52 14.31 14.45 80,039,920 +0.11(+0.75%)
Mar 24, 2014 14.32 14.47 14.25 14.34 129,245,160 +0.07(+0.47%)
Mar 21, 2014 14.29 14.48 14.21 14.28 122,549,888 +0.09(+0.62%)
Mar 20, 2014 13.76 14.21 13.74 14.19 150,300,720 +0.47(+3.43%)
Mar 19, 2014 13.74 13.88 13.66 13.72 76,378,720 -0.01(-0.06%)
Mar 18, 2014 13.71 13.75 13.67 13.73 62,239,316 +0.04(+0.27%)
Mar 17, 2014 13.60 13.69 13.54 13.69 56,645,772 +0.17(+1.23%)
Mar 14, 2014 13.44 13.56 13.43 13.52 53,743,144 +0.06(+0.43%)
Mar 13, 2014 13.53 13.59 13.44 13.46 52,098,656 -0.01(-0.09%)
Mar 12, 2014 13.42 13.52 13.39 13.48 60,123,640 +0.06(+0.47%)
Mar 11, 2014 13.54 13.54 13.38 13.41 49,808,084 -0.12(-0.86%)
Mar 10, 2014 13.44 13.54 13.40 13.53 59,906,844 -0.01(-0.09%)
Mar 07, 2014 13.52 13.56 13.43 13.54 65,199,892 +0.08(+0.62%)
Mar 06, 2014 13.38 13.47 13.36 13.46 46,925,276 +0.09(+0.65%)
Mar 05, 2014 13.42 13.42 13.32 13.37 57,699,768 -0.01(-0.06%)
Mar 04, 2014 13.36 13.41 13.33 13.38 68,334,640 +0.12(+0.91%)
Mar 03, 2014 13.24 13.31 13.22 13.26 73,221,944 -0.03(-0.22%)
Feb 28, 2014 13.42 13.45 13.23 13.29 104,483,512 -0.12(-0.93%)
Feb 27, 2014 13.31 13.44 13.24 13.41 131,956,064 +0.10(+0.72%)
Feb 26, 2014 13.42 13.44 13.27 13.32 88,268,696 -0.07(-0.53%)
Feb 25, 2014 13.53 13.54 13.34 13.39 98,617,640 -0.12(-0.92%)
Feb 24, 2014 13.61 13.65 13.51 13.51 80,480,752 -0.14(-1.01%)
Feb 21, 2014 13.77 13.83 13.64 13.65 46,447,416 -0.16(-1.14%)
Feb 20, 2014 13.67 13.89 13.60 13.81 49,193,080 +0.14(+1.00%)
Feb 19, 2014 13.62 13.74 13.57 13.67 46,628,044 +0.01(+0.09%)
Feb 18, 2014 13.83 13.83 13.58 13.66 53,604,204 -0.14(-1.00%)
Feb 14, 2014 13.89 13.80 13.80 13.80 43,907,396 -0.14(-1.02%)
Feb 13, 2014 13.66 13.94 13.61 13.94 67,402,688 +0.23(+1.67%)
Feb 12, 2014 13.70 13.76 13.66 13.71 39,773,764 -0.00(-0.03%)
Feb 11, 2014 13.58 13.75 13.53 13.71 63,017,060 +0.21(+1.57%)
Feb 10, 2014 13.51 13.51 13.41 13.50 49,532,340 +0.06(+0.43%)
Feb 07, 2014 13.39 13.47 13.30 13.44 70,566,832 +0.12(+0.94%)
Feb 06, 2014 13.45 13.45 13.21 13.32 108,747,048 -0.03(-0.25%)
Feb 05, 2014 13.49 13.50 13.34 13.35 71,576,464 -0.15(-1.14%)
Feb 04, 2014 13.35 13.51 13.32 13.51 86,344,504 +0.21(+1.56%)
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.