Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 16.55 16.64 16.27 16.62 601,497 +0.19(+1.17%)
Mar 28, 2014 16.27 16.43 16.11 16.43 1,059,855 +0.28(+1.72%)
Mar 27, 2014 15.96 16.41 15.85 16.15 1,237,488 +0.29(+1.82%)
Mar 26, 2014 16.31 16.48 15.84 15.86 1,104,087 -0.29(-1.78%)
Mar 25, 2014 16.19 16.28 16.04 16.15 587,156 +0.12(+0.78%)
Mar 24, 2014 16.32 16.41 15.99 16.03 624,867 -0.19(-1.18%)
Mar 21, 2014 15.48 16.24 15.38 16.22 1,655,510 +0.79(+5.10%)
Mar 20, 2014 15.06 15.44 14.77 15.43 734,659 +0.32(+2.10%)
Mar 19, 2014 15.08 15.34 14.93 15.11 831,654 +0.08(+0.51%)
Mar 18, 2014 14.47 15.14 14.46 15.04 706,326 +0.61(+4.19%)
Mar 17, 2014 14.55 14.77 14.36 14.43 774,646 -0.05(-0.33%)
Mar 14, 2014 14.10 14.65 14.06 14.48 1,139,531 +0.33(+2.31%)
Mar 13, 2014 14.15 14.16 13.77 14.15 1,418,512 +0.14(+1.02%)
Mar 12, 2014 13.62 14.01 13.29 14.01 1,510,607 +0.25(+1.80%)
Mar 11, 2014 13.99 14.45 13.56 13.76 1,511,990 -0.24(-1.70%)
Mar 10, 2014 14.32 14.42 13.76 14.00 1,416,237 -0.33(-2.33%)
Mar 07, 2014 13.80 14.74 13.80 14.34 1,542,574 -0.09(-0.59%)
Mar 06, 2014 14.48 14.68 14.05 14.42 794,389 -0.06(-0.40%)
Mar 05, 2014 14.72 14.75 14.38 14.48 570,666 -0.22(-1.49%)
Mar 04, 2014 14.64 15.00 14.45 14.70 1,497,357 +0.26(+1.78%)
Mar 03, 2014 14.37 14.72 14.22 14.44 858,194 +0.07(+0.46%)
Feb 28, 2014 14.22 14.50 14.07 14.37 827,667 +0.19(+1.34%)
Feb 27, 2014 14.22 14.30 13.90 14.18 714,357 -0.09(-0.60%)
Feb 26, 2014 14.54 14.61 14.22 14.27 631,244 -0.26(-1.77%)
Feb 25, 2014 15.04 15.04 14.37 14.53 833,082 -0.55(-3.67%)
Feb 24, 2014 14.29 15.23 14.28 15.08 1,046,235 +0.80(+5.61%)
Feb 21, 2014 14.02 14.47 14.02 14.28 909,606 +0.26(+1.84%)
Feb 20, 2014 14.25 14.52 13.98 14.02 855,000 -0.29(-2.00%)
Feb 19, 2014 14.16 14.56 14.11 14.31 1,031,944 +0.14(+1.01%)
Feb 18, 2014 14.01 14.26 13.99 14.16 817,531 +0.22(+1.57%)
Feb 14, 2014 14.12 13.94 13.94 13.94 687,386 -0.17(-1.22%)
Feb 13, 2014 13.93 14.27 13.72 14.12 592,880 +0.08(+0.54%)
Feb 12, 2014 13.89 14.11 13.80 14.04 633,187 +0.24(+1.73%)
Feb 11, 2014 13.67 13.98 13.46 13.80 735,119 +0.21(+1.54%)
Feb 10, 2014 13.45 13.72 13.22 13.59 743,838 +0.09(+0.64%)
Feb 07, 2014 13.70 13.81 13.08 13.51 789,580 -0.06(-0.42%)
Feb 06, 2014 13.27 13.64 13.27 13.56 773,449 +0.36(+2.75%)
Feb 05, 2014 13.42 13.42 13.01 13.20 672,230 -0.16(-1.21%)
Feb 04, 2014 13.25 13.67 13.12 13.36 732,425 +0.32(+2.49%)
Feb 03, 2014 13.60 13.62 12.89 13.04 894,702 -0.62(-4.54%)
Jan 31, 2014 13.65 13.92 13.41 13.66 645,249 -0.18(-1.31%)
Jan 30, 2014 14.03 14.16 13.68 13.84 668,775 -0.19(-1.36%)
Jan 29, 2014 14.06 14.34 13.79 14.03 797,630 -0.21(-1.47%)
Jan 28, 2014 14.10 14.36 14.05 14.24 455,028 +0.24(+1.70%)
Jan 27, 2014 14.34 14.41 13.87 14.00 632,075 -0.30(-2.07%)
Jan 24, 2014 14.80 14.90 14.00 14.30 965,879 -0.55(-3.73%)
Jan 23, 2014 15.04 15.25 14.71 14.85 767,725 -0.08(-0.51%)
Jan 22, 2014 14.57 15.44 14.52 14.93 1,131,800 +0.78(+5.53%)
Jan 21, 2014 13.84 14.14 13.76 14.14 516,686 +0.51(+3.71%)
Jan 17, 2014 13.83 13.64 13.64 13.64 385,422 -0.20(-1.45%)
Jan 16, 2014 13.66 14.01 13.58 13.84 394,089 +0.13(+0.97%)
Jan 15, 2014 13.98 14.22 13.63 13.71 754,258 -0.28(-1.98%)
Jan 14, 2014 13.92 14.58 13.80 13.98 1,194,674 +0.20(+1.45%)
Jan 13, 2014 14.05 14.24 13.61 13.78 727,618 -0.29(-2.03%)
Jan 10, 2014 13.97 14.13 13.81 14.07 527,328 +0.21(+1.51%)
Jan 09, 2014 14.07 14.14 13.65 13.86 787,785 -0.12(-0.89%)
Jan 08, 2014 14.40 14.45 13.85 13.98 679,085 -0.51(-3.55%)
Jan 07, 2014 14.24 14.60 14.15 14.50 448,752 +0.34(+2.43%)
Jan 06, 2014 14.40 14.40 14.05 14.15 988,487 -0.20(-1.40%)
Jan 03, 2014 14.66 14.79 14.31 14.35 691,217 -0.23(-1.57%)
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.