Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.21 17.29 17.01 17.17 4,335,430 +0.00(+0.00%)
Mar 28, 2014 16.90 17.21 16.90 17.17 4,667,147 +0.27(+1.60%)
Mar 27, 2014 16.78 17.10 16.74 16.90 7,617,072 +0.02(+0.12%)
Mar 26, 2014 16.78 16.94 16.68 16.88 6,009,144 +0.30(+1.81%)
Mar 25, 2014 16.82 17.00 16.54 16.58 3,730,366 -0.21(-1.25%)
Mar 24, 2014 16.75 16.85 16.45 16.79 6,160,220 -0.05(-0.30%)
Mar 21, 2014 16.67 16.88 16.61 16.84 7,128,264 +0.30(+1.81%)
Mar 20, 2014 16.36 16.56 16.17 16.54 5,030,749 +0.18(+1.10%)
Mar 19, 2014 16.15 16.40 15.95 16.36 4,642,125 +0.25(+1.55%)
Mar 18, 2014 15.96 16.22 15.83 16.11 4,694,154 +0.19(+1.19%)
Mar 17, 2014 15.80 15.94 15.64 15.92 3,704,552 -0.03(-0.19%)
Mar 14, 2014 14.93 16.69 14.87 15.95 14,448,764 +1.00(+6.69%)
Mar 13, 2014 15.46 15.50 14.92 14.95 3,992,591 -0.48(-3.11%)
Mar 12, 2014 15.17 15.44 15.17 15.43 2,878,333 +0.14(+0.92%)
Mar 11, 2014 15.20 15.38 15.19 15.29 2,961,387 +0.09(+0.59%)
Mar 10, 2014 15.23 15.28 15.15 15.20 1,889,669 -0.08(-0.52%)
Mar 07, 2014 15.44 15.45 15.14 15.28 2,934,995 -0.20(-1.29%)
Mar 06, 2014 15.55 15.60 15.42 15.48 2,065,112 -0.06(-0.39%)
Mar 05, 2014 15.65 15.79 15.50 15.54 2,188,737 -0.04(-0.26%)
Mar 04, 2014 15.22 15.60 15.21 15.58 4,069,317 +0.47(+3.11%)
Mar 03, 2014 15.10 15.24 14.97 15.11 3,406,120 -0.18(-1.18%)
Feb 28, 2014 15.25 15.40 15.14 15.29 5,108,231 +0.00(+0.00%)
Feb 27, 2014 15.22 15.35 15.13 15.29 2,722,899 +0.03(+0.20%)
Feb 26, 2014 15.23 15.30 15.19 15.26 2,969,684 +0.03(+0.20%)
Feb 25, 2014 15.30 15.33 15.13 15.23 3,093,917 -0.07(-0.46%)
Feb 24, 2014 15.07 15.34 15.06 15.30 3,847,565 +0.23(+1.53%)
Feb 21, 2014 15.13 15.24 15.02 15.07 3,810,034 -0.08(-0.53%)
Feb 20, 2014 15.05 15.15 14.99 15.15 3,290,694 +0.12(+0.80%)
Feb 19, 2014 15.15 15.20 14.99 15.03 4,565,564 -0.16(-1.05%)
Feb 18, 2014 14.80 15.32 14.75 15.19 7,328,828 +0.38(+2.57%)
Feb 14, 2014 14.88 14.81 14.81 14.81 4,040,100 -0.08(-0.54%)
Feb 13, 2014 14.75 15.01 14.59 14.89 3,426,516 +0.12(+0.81%)
Feb 12, 2014 15.02 15.03 14.76 14.77 6,604,486 -0.20(-1.34%)
Feb 11, 2014 15.55 15.59 14.91 14.97 12,782,006 -0.79(-5.01%)
Feb 10, 2014 15.60 15.84 15.57 15.76 6,363,007 +0.04(+0.25%)
Feb 07, 2014 15.53 15.74 15.49 15.72 3,940,031 +0.32(+2.08%)
Feb 06, 2014 15.23 15.54 15.21 15.40 3,546,085 +0.15(+0.98%)
Feb 05, 2014 15.18 15.35 15.02 15.25 2,838,755 -0.03(-0.20%)
Feb 04, 2014 15.07 15.33 14.91 15.28 4,696,839 +0.20(+1.33%)
Feb 03, 2014 15.34 15.39 14.90 15.08 4,214,561 -0.25(-1.63%)
Jan 31, 2014 15.09 15.43 15.09 15.33 2,747,450 -0.04(-0.26%)
Jan 30, 2014 15.29 15.39 15.10 15.37 3,836,649 +0.28(+1.86%)
Jan 29, 2014 15.08 15.20 14.96 15.09 4,629,325 -0.08(-0.53%)
Jan 28, 2014 15.02 15.29 15.00 15.17 3,066,292 +0.11(+0.73%)
Jan 27, 2014 15.50 15.55 14.80 15.06 5,141,226 -0.45(-2.90%)
Jan 24, 2014 15.79 15.79 15.36 15.51 4,124,421 -0.28(-1.77%)
Jan 23, 2014 16.01 16.06 15.75 15.79 6,133,141 -0.26(-1.62%)
Jan 22, 2014 16.08 16.24 15.65 16.05 21,772,120 +1.16(+7.79%)
Jan 21, 2014 15.03 15.05 14.80 14.89 4,071,402 -0.13(-0.87%)
Jan 17, 2014 15.21 15.02 15.02 15.02 3,991,000 -0.27(-1.77%)
Jan 16, 2014 15.34 15.44 15.20 15.29 3,509,308 -0.02(-0.13%)
Jan 15, 2014 15.01 15.47 15.01 15.31 5,252,345 +0.30(+2.00%)
Jan 14, 2014 14.80 15.02 14.73 15.01 2,719,532 +0.19(+1.28%)
Jan 13, 2014 15.00 15.08 14.76 14.82 3,959,252 -0.23(-1.53%)
Jan 10, 2014 15.05 15.15 14.88 15.05 3,272,387 +0.01(+0.07%)
Jan 09, 2014 15.25 15.31 14.94 15.04 4,051,752 -0.20(-1.31%)
Jan 08, 2014 15.30 15.35 15.18 15.24 2,628,264 -0.04(-0.23%)
Jan 07, 2014 15.15 15.34 15.12 15.28 3,097,482 +0.22(+1.50%)
Jan 06, 2014 15.35 15.37 15.01 15.05 3,695,770 -0.29(-1.89%)
Jan 03, 2014 15.18 15.38 15.12 15.34 3,133,081 +0.15(+0.99%)
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.