Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 14.45 14.71 14.30 14.64 3,893,838 +0.28(+1.95%)
Mar 28, 2014 14.44 14.60 14.27 14.36 2,662,292 -0.04(-0.28%)
Mar 27, 2014 14.65 14.72 14.30 14.40 3,612,221 -0.29(-1.97%)
Mar 26, 2014 14.66 14.97 14.66 14.69 3,675,708 +0.08(+0.55%)
Mar 25, 2014 14.72 14.83 14.47 14.61 3,436,843 -0.01(-0.07%)
Mar 24, 2014 14.75 14.91 14.60 14.62 3,664,089 -0.06(-0.41%)
Mar 21, 2014 14.90 14.94 14.61 14.68 4,805,191 -0.08(-0.54%)
Mar 20, 2014 14.75 14.83 14.53 14.76 2,023,016 -0.01(-0.07%)
Mar 19, 2014 14.69 14.91 14.68 14.77 5,425,129 +0.06(+0.41%)
Mar 18, 2014 14.86 14.89 14.69 14.71 2,765,981 -0.09(-0.61%)
Mar 17, 2014 14.83 14.86 14.65 14.80 1,833,080 +0.04(+0.27%)
Mar 14, 2014 14.71 14.87 14.64 14.76 2,267,925 +0.03(+0.20%)
Mar 13, 2014 14.96 15.04 14.72 14.73 4,424,836 -0.20(-1.34%)
Mar 12, 2014 14.92 15.02 14.85 14.93 2,430,773 -0.06(-0.40%)
Mar 11, 2014 15.21 15.31 14.98 14.99 3,222,143 -0.21(-1.38%)
Mar 10, 2014 15.14 15.21 15.02 15.20 2,083,658 +0.03(+0.20%)
Mar 07, 2014 15.04 15.31 15.02 15.17 3,533,719 +0.15(+1.00%)
Mar 06, 2014 15.06 15.16 14.98 15.02 2,230,960 +0.01(+0.07%)
Mar 05, 2014 15.26 15.26 14.86 15.01 3,944,134 -0.23(-1.51%)
Mar 04, 2014 15.00 15.29 15.00 15.24 4,704,907 +0.20(+1.33%)
Mar 03, 2014 15.30 15.37 14.99 15.04 4,149,058 -0.43(-2.78%)
Feb 28, 2014 15.39 15.67 15.32 15.47 2,551,495 +0.11(+0.72%)
Feb 27, 2014 15.26 15.44 15.25 15.36 2,620,187 +0.05(+0.33%)
Feb 26, 2014 15.48 15.58 15.28 15.31 4,061,762 -0.15(-0.97%)
Feb 25, 2014 15.37 15.50 15.23 15.46 3,323,932 +0.16(+1.05%)
Feb 24, 2014 15.23 15.49 15.16 15.30 3,355,457 +0.14(+0.92%)
Feb 21, 2014 15.08 15.28 15.07 15.16 3,441,769 +0.12(+0.80%)
Feb 20, 2014 15.16 15.27 14.78 15.04 4,986,797 -0.06(-0.40%)
Feb 19, 2014 15.04 15.30 14.90 15.10 5,599,099 +0.02(+0.13%)
Feb 18, 2014 14.56 15.13 14.56 15.08 6,932,930 +0.53(+3.64%)
Feb 14, 2014 14.45 14.55 14.55 14.55 6,935,500 -0.05(-0.34%)
Feb 13, 2014 14.90 15.37 14.46 14.60 13,073,541 -0.46(-3.05%)
Feb 12, 2014 14.99 15.23 14.85 15.06 6,956,946 +0.12(+0.80%)
Feb 11, 2014 14.74 14.96 14.47 14.94 4,588,899 +0.19(+1.29%)
Feb 10, 2014 14.83 14.84 14.57 14.75 4,290,578 -0.05(-0.34%)
Feb 07, 2014 14.64 14.81 14.52 14.80 2,460,537 +0.26(+1.79%)
Feb 06, 2014 14.55 14.61 14.43 14.54 3,305,012 +0.00(+0.00%)
Feb 05, 2014 14.42 14.57 14.34 14.54 3,977,202 +0.06(+0.41%)
Feb 04, 2014 14.32 14.49 14.24 14.48 3,950,390 +0.20(+1.40%)
Feb 03, 2014 14.77 14.89 14.24 14.28 4,984,752 -0.61(-4.10%)
Jan 31, 2014 14.67 15.11 14.62 14.89 4,575,795 -0.04(-0.27%)
Jan 30, 2014 14.99 15.04 14.67 14.93 7,368,514 +0.17(+1.15%)
Jan 29, 2014 15.40 15.40 14.69 14.76 10,564,781 -0.89(-5.69%)
Jan 28, 2014 15.48 15.88 15.48 15.65 5,399,922 +0.16(+1.03%)
Jan 27, 2014 15.47 15.60 15.20 15.49 4,672,956 -0.01(-0.06%)
Jan 24, 2014 16.21 16.21 15.33 15.50 10,039,925 -0.86(-5.26%)
Jan 23, 2014 16.32 16.39 16.22 16.36 2,884,511 -0.10(-0.61%)
Jan 22, 2014 16.46 16.54 16.25 16.46 3,189,491 +0.07(+0.43%)
Jan 21, 2014 16.42 16.53 16.29 16.39 2,856,706 +0.08(+0.49%)
Jan 17, 2014 16.60 16.31 16.31 16.31 5,044,500 -0.44(-2.63%)
Jan 16, 2014 16.73 16.82 16.48 16.75 4,303,993 -0.06(-0.36%)
Jan 15, 2014 16.74 17.00 16.66 16.81 4,522,445 +0.09(+0.54%)
Jan 14, 2014 16.57 16.87 16.47 16.72 2,631,996 +0.23(+1.39%)
Jan 13, 2014 16.75 16.92 16.44 16.49 4,326,373 -0.31(-1.85%)
Jan 10, 2014 17.01 17.09 16.70 16.80 4,015,107 -0.18(-1.06%)
Jan 09, 2014 17.00 17.15 16.80 16.98 3,969,698 +0.01(+0.06%)
Jan 08, 2014 17.04 17.13 16.91 16.97 2,695,982 -0.12(-0.70%)
Jan 07, 2014 17.00 17.22 16.96 17.09 3,628,795 +0.14(+0.83%)
Jan 06, 2014 17.14 17.25 16.89 16.95 1,643,655 -0.11(-0.64%)
Jan 03, 2014 17.07 17.16 16.92 17.06 1,818,917 +0.00(+0.00%)
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.