Historical Stock Prices

$8.52
*  
0.15
 negative 
1.79%
Get S Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 8.34 8.69 8.34 8.52 9,836,706
04/16/2014 8.19 8.4 8.1401 8.37 10,983,260
04/15/2014 8.2 8.2301 7.84 8.09 19,213,990
04/14/2014 8.32 8.36 8.1 8.21 11,689,830
04/11/2014 8.76 8.77 8.15 8.25 20,440,200
04/10/2014 8.8 9.02 8.78 8.8 9,937,181
04/09/2014 8.79 9 8.75 8.8 14,342,380
04/08/2014 8.85 9.03 8.71 8.72 17,316,940
04/07/2014 9.19 9.22 8.795 8.84 22,563,620
04/04/2014 9.47 9.51 9.2 9.26 8,236,327
04/03/2014 9.43 9.57 9.32 9.4 13,581,090
04/02/2014 9.55 9.55 9.28 9.39 15,197,030
04/01/2014 9.24 9.6 9.1401 9.57 14,613,250
03/31/2014 9.27 9.32 9.11 9.19 10,346,450
03/28/2014 9.27 9.35 9.12 9.29 12,026,760
03/27/2014 9.03 9.44 9.02 9.27 17,867,750
03/26/2014 9.12 9.295 8.95 8.97 12,299,360
03/25/2014 9.11 9.2 9 9.06 13,796,240
03/24/2014 9.15 9.21 8.84 9.11 11,658,070
03/21/2014 9.13 9.46 8.9 9.05 31,568,990
03/20/2014 8.71 9.14 8.68 9.1 17,674,500
03/19/2014 8.7 8.8 8.67 8.72 8,726,218
03/18/2014 8.78 8.85 8.65 8.68 11,830,050
03/17/2014 8.79 8.8 8.64 8.77 11,364,440
03/14/2014 8.56 8.86 8.47 8.78 16,758,650
03/13/2014 8.8 8.83 8.5 8.62 14,772,820
03/12/2014 8.72 8.81 8.66 8.78 12,090,270
03/11/2014 8.8 8.91 8.67 8.78 19,419,880
03/10/2014 8.52 8.73 8.4 8.71 18,935,820
03/07/2014 8.91 8.98 8.55 8.63 13,817,740
03/06/2014 9.16 9.25 8.745 8.88 19,955,810
03/05/2014 9.17 9.38 8.99 9.12 23,398,720
03/04/2014 8.99 9.22 8.95 9.19 22,936,310
03/03/2014 8.53 8.85 8.4 8.83 17,599,170
02/28/2014 8.66 8.77 8.53 8.74 14,031,400
02/27/2014 8.33 8.72 8.32 8.65 13,711,220
02/26/2014 8.27 8.42 8.15 8.39 12,685,840
02/25/2014 8.37 8.5 8.22 8.27 13,309,360
02/24/2014 8.33 8.54 8.32 8.4 14,764,010
02/21/2014 8.26 8.71 8.21 8.29 19,060,480
02/20/2014 8.12 8.29 8.12 8.27 8,575,938
02/19/2014 8.17 8.26 8.14 8.16 6,943,621
02/18/2014 8.4 8.43 8.14 8.2 15,853,610
02/14/2014 8.44 8.45 8.3 8.4 9,474,590
02/13/2014 7.99 8.53 7.97 8.41 32,538,110
02/12/2014 8.12 8.18 7.98 8.07 14,977,020
02/11/2014 8.24 8.32 7.78 7.9 44,208,270
02/10/2014 7.88 7.91 7.5 7.69 31,528,050
02/07/2014 7.91 8.18 7.91 8.02 15,449,900
02/06/2014 8.14 8.23 7.79 7.88 25,992,350
02/05/2014 7.76 8.73 7.42 8.5 58,868,580
02/04/2014 7.9 7.98 7.66 7.84 23,047,240
02/03/2014 8.19 8.32 7.81 7.85 25,348,270
01/31/2014 8.36 8.43 8.16 8.27 17,300,220
01/30/2014 8.73 8.765 8.35 8.39 13,003,760
01/29/2014 8.53 8.68 8.25 8.65 23,988,480
01/28/2014 8.91 9.01 8.86 8.86 13,272,860
01/27/2014 8.47 9.02 8.47 8.87 27,742,110
01/24/2014 8.87 8.92 8.37 8.4 21,535,740
01/23/2014 8.99 9.04 8.89 8.92 10,185,360
01/22/2014 9.1 9.13 9.05 9.07 12,652,670
01/21/2014 9.07 9.14 8.92 9.04 13,309,600
01/17/2014 9.23 9.25 8.93 8.97 24,655,620
01/16/2014 9.24 9.29 8.96 9.03 19,206,510
01/15/2014 9.18 9.31 9.08 9.08 12,598,560
01/14/2014 9.14 9.28 9.05 9.17 22,453,940
01/13/2014 9.36 9.405 9.01 9.09 14,682,750
01/10/2014 9.47 9.57 9.36 9.46 13,895,740
01/09/2014 9.88 9.88 9.33 9.42 34,362,720
01/08/2014 9.89 10.04 9.64 9.98 16,259,810
01/07/2014 9.76 10.19 9.72 9.87 17,242,520
01/06/2014 9.67 9.85 9.35 9.77 25,470,510
01/03/2014 10.03 10.16 9.73 9.94 25,580,700
01/02/2014 10.47 10.6863 10.25 10.4 21,179,970
12/31/2013 10.65 10.85 10.53 10.75 12,103,110
12/30/2013 10.89 11 10.44 10.58 22,529,160
12/27/2013 10.17 11.47 10.14 10.79 50,735,950
12/26/2013 9.79 9.97 9.79 9.96 18,323,440
12/24/2013 9.68 9.73 9.55 9.66 9,959,222
12/23/2013 9.93 9.97 9.6 9.68 21,853,330
12/20/2013 9.39 9.87 9.39 9.86 42,098,280
12/19/2013 8.97 9.35 8.92 9.24 26,770,410
12/18/2013 8.72 8.99 8.67 8.95 22,806,430
12/17/2013 8.37 8.81 8.34 8.76 28,911,890
12/16/2013 8.68 8.88 8.16 8.31 36,582,890
12/13/2013 8.15 8.6 8.135 8.43 19,384,520
12/12/2013 8.13 8.17 7.99 8.15 16,536,230
12/11/2013 7.98 8.11 7.96 8.11 15,245,620
12/10/2013 7.94 7.98 7.83 7.98 17,852,920
12/09/2013 7.95 8.055 7.92 7.99 14,513,910
12/06/2013 8.02 8.075 7.87 7.89 18,070,660
12/05/2013 8.14 8.29 7.91 8 18,852,510
12/04/2013 8 8.12 7.81 7.95 18,941,080
12/03/2013 8.12 8.23 7.96 8.04 23,796,150
12/02/2013 8.3 8.3801 8.05 8.2 16,166,050
11/29/2013 8.45 8.75 8.385 8.39 14,733,500
11/27/2013 8.27 8.47 8.13 8.36 13,807,710
11/26/2013 7.8 8.34 7.8 8.15 29,810,500
11/25/2013 7.78 7.88 7.66 7.82 9,040,729
11/22/2013 7.94 8.02 7.8 7.83 22,482,670
11/21/2013 7.37 8.19 7.36 7.95 43,884,390
11/20/2013 7.51 7.75 7.32 7.35 23,069,790
11/19/2013 7.67 7.685 7.44 7.49 11,616,680
11/18/2013 7.44 7.8 7.44 7.64 31,637,500
11/15/2013 7.1 7.43 7.07 7.42 22,387,650
11/14/2013 7.04 7.12 7 7.11 8,674,873
11/13/2013 6.94 7.06 6.93 7.06 6,455,575
11/12/2013 7.01 7.01 6.9 6.99 8,642,883
11/11/2013 7.09 7.09 6.94 6.98 7,416,535
11/08/2013 7 7.09 6.9 7.07 19,935,280
11/07/2013 7.09 7.12 6.81 6.99 18,458,060
11/06/2013 7.21 7.28 7.01 7.07 16,775,060
11/05/2013 7.07 7.36 6.9 7.19 49,412,810
11/04/2013 6.91 7.12 6.9 7.03 19,481,720
11/01/2013 6.73 6.87 6.73 6.87 13,932,670
10/31/2013 6.85 6.89 6.67 6.73 22,001,260
10/30/2013 6.76 7 6.4099 6.93 52,941,740
10/29/2013 6.6 6.82 6.6 6.68 22,954,010
10/28/2013 6.48 6.68 6.46 6.61 21,168,810
10/25/2013 6.51 6.53 6.39 6.45 12,521,760
10/24/2013 6.39 6.53 6.36 6.52 13,992,930
10/23/2013 6.37 6.44 6.3 6.43 9,675,180
10/22/2013 6.39 6.46 6.3 6.39 10,193,730
10/21/2013 6.45 6.48 6.33 6.35 5,440,117
10/18/2013 6.46 6.545 6.3 6.4 15,582,370
10/17/2013 6.36 6.42 6.24 6.42 13,360,250
10/16/2013 6.1 6.35 6.09 6.3 23,809,970
10/15/2013 6.11 6.11 5.95 6.03 18,525,310
10/14/2013 6 6.09 6 6.03 8,165,727
10/11/2013 6.03 6.15 5.93 6 17,806,910
10/10/2013 6.04 6.08 5.92 5.97 23,739,140
10/09/2013 6.14 6.17 5.99 6 15,901,260
10/08/2013 6.38 6.43 6.11 6.13 19,659,900
10/07/2013 6.41 6.45 6.36 6.38 6,762,482
10/04/2013 6.29 6.44 6.26 6.44 10,848,520
10/03/2013 6.34 6.37 6.25 6.29 20,216,410
10/02/2013 6.26 6.35 6.22 6.35 9,550,128
10/01/2013 6.25 6.4 6.19 6.29 14,919,340
09/30/2013 6.09 6.27 6.045 6.219 19,916,290
09/27/2013 6.28 6.32 6.13 6.16 7,340,985
09/26/2013 6.18 6.33 6.18 6.3 11,247,610
09/25/2013 6.28 6.3 6.04 6.19 19,995,470
09/24/2013 6.14 6.24 6.05 6.19 12,476,490
09/23/2013 6.19 6.2 6.02 6.15 30,034,720
09/20/2013 6.48 6.49 6.18 6.26 28,702,690
09/19/2013 6.46 6.5 6.3 6.49 13,184,640
09/18/2013 6.37 6.45 6.25 6.44 24,870,340
09/17/2013 6.59 6.6 6.37 6.39 29,773,520
09/16/2013 6.74 6.83 6.61 6.64 15,855,030
09/13/2013 6.7 6.87 6.64 6.72 17,339,140
09/12/2013 6.42 6.83 6.42 6.69 24,028,970
09/11/2013 6.35 6.53 6.32 6.5 19,568,940
09/10/2013 6.38 6.42 6.265 6.33 28,672,550
09/09/2013 6.44 6.515 6.32 6.37 15,109,950
09/06/2013 6.57 6.57 6.4 6.47 14,229,990
09/05/2013 6.63 6.68 6.45 6.48 12,664,280
09/04/2013 6.66 6.72 6.58 6.65 9,547,852
09/03/2013 6.78 6.86 6.63 6.68 9,239,861
08/30/2013 6.82 6.82 6.54 6.71 15,719,950
08/29/2013 6.66 6.84 6.65 6.76 19,073,110
08/28/2013 6.69 6.7445 6.65 6.66 13,281,880
08/27/2013 6.9 6.91 6.715 6.75 22,127,580
08/26/2013 6.93 6.98 6.89 6.91 8,593,608
08/23/2013 6.93 6.98 6.9 6.96 6,137,746
08/22/2013 6.95 7 6.9 6.92 6,942,196
08/21/2013 6.9 6.97 6.9 6.96 11,752,760
08/20/2013 6.89 6.98 6.89 6.97 9,804,944
08/19/2013 6.95 6.97 6.81 6.91 17,141,800
08/16/2013 6.95 7.04 6.91 6.92 16,100,270
08/15/2013 6.96 7.015 6.94 6.96 16,386,700
08/14/2013 7.07 7.1 6.96 7 11,911,130
08/13/2013 7.115 7.1499 6.95 7.01 16,162,930
08/12/2013 7.205 7.21 7.04 7.11 13,168,340
08/09/2013 6.9 7.26 6.89 7.25 27,076,540
08/08/2013 6.95 6.98 6.8 6.94 12,815,150
08/07/2013 6.98 7.03 6.71 6.92 19,707,700
08/06/2013 6.9 7.04 6.89 6.97 43,636,820
08/05/2013 6.58 6.9 6.5 6.88 31,008,560
08/02/2013 6.41 6.77 6.4 6.67 41,994,420
08/01/2013 6.05 6.46 6 6.38 53,847,580
07/31/2013 6.13 6.17 5.96 5.96 32,325,520
07/30/2013 5.84 6.17 5.81 6.16 66,822,750
07/29/2013 5.8 5.84 5.65 5.74 19,666,840
07/26/2013 5.83 5.85 5.73 5.74 18,110,570
07/25/2013 5.8 5.84 5.7 5.82 15,961,460
07/24/2013 5.925 5.97 5.77 5.77 23,956,120
07/23/2013 5.95 5.96 5.61 5.85 45,184,780
07/22/2013 6.12 6.12 5.9 5.92 27,967,550
07/19/2013 6.01 6.14 6 6.07 23,536,980
07/18/2013 6.19 6.24 5.97 6.05 42,163,150
07/17/2013 6.46 6.48 6.2 6.25 64,452,030
07/16/2013 6.79 6.82 6.41 6.48 40,197,480
07/15/2013 6.64 6.75 6.47 6.72 43,084,490
07/12/2013 6.45 7.14 6.38 6.45 257,982,100
07/11/2013 6 6.31 5.91 6.28 40,009,010
07/10/2013 5.52 5.85 5.49 5.85 8,110,402
07/09/2013 5.88 5.89 5.51 5.59 8,604,665
07/08/2013 5.65 5.65 5.15 5.55 2,598,675
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?