Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 14.37 14.58 14.31 14.57 1,317,856 +0.19(+1.32%)
Apr 29, 2014 14.40 14.53 14.33 14.38 1,884,090 -0.02(-0.14%)
Apr 28, 2014 14.35 14.53 14.13 14.40 1,766,680 +0.12(+0.84%)
Apr 25, 2014 14.37 14.48 14.23 14.28 1,394,931 -0.15(-1.04%)
Apr 24, 2014 14.52 14.62 14.35 14.43 2,040,269 +0.01(+0.07%)
Apr 23, 2014 14.65 14.84 14.38 14.42 1,976,418 -0.26(-1.77%)
Apr 22, 2014 14.58 14.95 14.58 14.68 2,409,654 +0.13(+0.89%)
Apr 21, 2014 14.70 14.76 14.22 14.55 3,462,042 -0.09(-0.61%)
Apr 17, 2014 15.06 14.64 14.64 14.64 1,853,000 -0.42(-2.79%)
Apr 16, 2014 15.18 15.20 14.86 15.06 1,157,210 +0.04(+0.27%)
Apr 15, 2014 15.02 15.27 14.66 15.02 1,348,351 -0.02(-0.13%)
Apr 14, 2014 15.24 15.27 14.83 15.04 1,750,837 -0.02(-0.13%)
Apr 11, 2014 15.37 15.39 14.95 15.06 1,981,926 -0.52(-3.34%)
Apr 10, 2014 16.07 16.25 15.54 15.58 1,337,899 -0.56(-3.47%)
Apr 09, 2014 15.81 16.18 15.71 16.14 847,596 +0.35(+2.22%)
Apr 08, 2014 15.87 15.99 15.71 15.79 2,107,400 -0.08(-0.50%)
Apr 07, 2014 16.85 16.85 15.79 15.87 2,462,551 -1.07(-6.32%)
Apr 04, 2014 17.22 17.32 16.72 16.94 1,424,137 -0.10(-0.59%)
Apr 03, 2014 16.66 17.09 16.66 17.04 3,010,115 +0.33(+1.97%)
Apr 02, 2014 16.27 17.00 16.19 16.71 2,422,319 +0.48(+2.96%)
Apr 01, 2014 15.94 16.36 15.88 16.23 1,182,857 +0.35(+2.20%)
Mar 31, 2014 16.09 16.12 15.86 15.88 1,361,968 -0.11(-0.69%)
Mar 28, 2014 15.80 16.15 15.88 15.99 1,229,432 +0.19(+1.20%)
Mar 27, 2014 15.74 15.99 15.67 15.80 1,345,458 +0.06(+0.38%)
Mar 26, 2014 16.12 16.12 15.70 15.74 1,496,563 -0.26(-1.62%)
Mar 25, 2014 16.35 16.50 15.97 16.00 796,754 -0.26(-1.60%)
Mar 24, 2014 16.53 16.55 16.07 16.26 1,021,393 -0.21(-1.28%)
Mar 21, 2014 16.32 16.84 16.30 16.47 2,577,147 +0.30(+1.86%)
Mar 20, 2014 16.00 16.18 15.95 16.17 905,281 +0.05(+0.31%)
Mar 19, 2014 15.83 16.26 15.80 16.12 1,253,337 +0.21(+1.32%)
Mar 18, 2014 15.68 15.95 15.63 15.91 1,055,169 +0.27(+1.73%)
Mar 17, 2014 15.59 15.66 15.42 15.64 1,806,519 +0.15(+0.97%)
Mar 14, 2014 15.82 15.87 15.45 15.49 2,711,908 -0.45(-2.82%)
Mar 13, 2014 15.89 16.17 15.75 15.94 2,941,476 -0.11(-0.69%)
Mar 12, 2014 16.03 16.66 15.51 16.05 9,539,527 -2.19(-12.01%)
Mar 11, 2014 18.38 18.55 18.19 18.24 2,065,048 -0.17(-0.92%)
Mar 10, 2014 18.48 18.64 18.20 18.41 2,052,178 -0.06(-0.32%)
Mar 07, 2014 18.48 18.68 18.19 18.47 1,825,259 +0.12(+0.65%)
Mar 06, 2014 18.42 18.47 18.07 18.35 1,582,825 +0.00(+0.00%)
Mar 05, 2014 18.55 18.67 18.25 18.35 1,564,290 -0.19(-1.02%)
Mar 04, 2014 18.53 18.70 18.33 18.54 1,161,821 +0.23(+1.26%)
Mar 03, 2014 18.21 18.38 17.99 18.31 1,499,330 +0.02(+0.11%)
Feb 28, 2014 18.68 18.78 18.25 18.29 1,750,030 -0.29(-1.56%)
Feb 27, 2014 18.41 18.99 18.33 18.58 1,049,365 -0.02(-0.11%)
Feb 26, 2014 18.24 18.80 18.21 18.60 1,568,605 +0.48(+2.65%)
Feb 25, 2014 17.73 18.26 17.58 18.12 1,575,214 +0.42(+2.37%)
Feb 24, 2014 17.35 17.80 17.27 17.70 1,171,642 +0.43(+2.49%)
Feb 21, 2014 17.65 17.74 17.20 17.27 2,124,914 -0.40(-2.26%)
Feb 20, 2014 17.40 17.71 17.21 17.67 1,659,536 -0.02(-0.11%)
Feb 19, 2014 17.77 17.98 17.69 17.69 852,448 -0.05(-0.28%)
Feb 18, 2014 17.59 17.75 17.17 17.74 1,326,837 +0.13(+0.74%)
Feb 14, 2014 17.71 17.61 17.61 17.61 1,110,100 -0.10(-0.56%)
Feb 13, 2014 17.25 17.84 17.16 17.71 851,684 +0.30(+1.72%)
Feb 12, 2014 17.78 17.92 17.33 17.41 968,817 -0.40(-2.25%)
Feb 11, 2014 17.34 17.96 17.22 17.81 1,648,727 +0.53(+3.07%)
Feb 10, 2014 17.23 17.34 17.03 17.28 1,021,786 +0.09(+0.52%)
Feb 07, 2014 17.28 17.40 17.00 17.19 1,502,464 +0.06(+0.35%)
Feb 06, 2014 16.73 17.24 16.73 17.13 1,514,098 +0.51(+3.07%)
Feb 05, 2014 16.66 16.77 16.27 16.62 1,496,886 -0.09(-0.54%)
Feb 04, 2014 16.89 16.98 16.65 16.71 1,126,814 -0.13(-0.77%)
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.