Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 14.30 14.59 14.20 14.42 8,828,226 +0.11(+0.79%)
Apr 29, 2014 14.17 14.35 14.05 14.30 8,712,417 +0.15(+1.07%)
Apr 28, 2014 14.11 14.20 13.79 14.15 6,068,798 +0.15(+1.08%)
Apr 25, 2014 14.11 14.14 13.86 14.00 5,727,315 -0.10(-0.74%)
Apr 24, 2014 13.98 14.13 13.92 14.10 16,010,253 +0.17(+1.22%)
Apr 23, 2014 14.01 14.04 13.84 13.93 3,214,737 -0.06(-0.40%)
Apr 22, 2014 14.02 14.12 13.88 13.99 2,809,671 -0.03(-0.20%)
Apr 21, 2014 13.72 14.07 13.69 14.02 4,151,257 +0.33(+2.41%)
Apr 17, 2014 13.67 13.69 13.69 13.69 4,886,557 -0.25(-1.83%)
Apr 16, 2014 13.92 13.96 13.72 13.94 3,197,233 +0.13(+0.96%)
Apr 15, 2014 13.99 13.99 13.67 13.81 2,446,375 -0.15(-1.08%)
Apr 14, 2014 13.73 14.05 13.71 13.96 3,429,562 +0.37(+2.71%)
Apr 11, 2014 13.87 14.03 13.57 13.59 3,467,557 -0.50(-3.55%)
Apr 10, 2014 14.06 14.34 14.05 14.09 5,728,965 +0.07(+0.47%)
Apr 09, 2014 14.09 14.17 13.88 14.03 4,859,286 +0.00(+0.00%)
Apr 08, 2014 14.34 14.91 14.00 14.03 5,472,149 -0.33(-2.30%)
Apr 07, 2014 14.15 14.57 14.01 14.36 7,833,794 +0.14(+1.00%)
Apr 04, 2014 13.90 14.22 13.74 14.22 9,905,760 +0.37(+2.66%)
Apr 03, 2014 14.10 14.13 13.75 13.85 2,421,348 -0.27(-1.94%)
Apr 02, 2014 13.91 14.17 13.86 14.12 3,673,139 +0.25(+1.77%)
Apr 01, 2014 13.86 13.96 13.64 13.88 2,514,340 +0.07(+0.48%)
Mar 31, 2014 13.63 13.88 13.49 13.81 4,127,431 +0.26(+1.95%)
Mar 28, 2014 13.62 13.77 13.46 13.55 2,822,004 -0.04(-0.28%)
Mar 27, 2014 13.82 13.89 13.50 13.59 3,828,920 -0.27(-1.97%)
Mar 26, 2014 13.83 14.12 13.83 13.86 3,896,216 +0.08(+0.55%)
Mar 25, 2014 13.89 13.99 13.65 13.78 3,643,021 -0.01(-0.07%)
Mar 24, 2014 13.92 14.07 13.77 13.79 3,883,900 -0.06(-0.41%)
Mar 21, 2014 14.06 14.09 13.78 13.85 5,093,457 -0.08(-0.54%)
Mar 20, 2014 13.92 13.99 13.71 13.92 2,144,378 -0.01(-0.07%)
Mar 19, 2014 13.86 14.07 13.85 13.93 5,750,586 +0.06(+0.41%)
Mar 18, 2014 14.02 14.05 13.86 13.88 2,931,914 -0.08(-0.61%)
Mar 17, 2014 13.99 14.02 13.82 13.96 1,943,047 +0.04(+0.27%)
Mar 14, 2014 13.88 14.03 13.81 13.92 2,403,979 +0.03(+0.20%)
Mar 13, 2014 14.11 14.18 13.89 13.90 4,690,285 -0.19(-1.34%)
Mar 12, 2014 14.08 14.17 14.01 14.09 2,576,596 -0.06(-0.40%)
Mar 11, 2014 14.35 14.44 14.13 14.14 3,415,441 -0.20(-1.38%)
Mar 10, 2014 14.28 14.35 14.17 14.34 2,208,658 +0.03(+0.20%)
Mar 07, 2014 14.19 14.44 14.17 14.31 3,745,709 +0.14(+1.00%)
Mar 06, 2014 14.21 14.30 14.13 14.17 2,364,796 +0.01(+0.07%)
Mar 05, 2014 14.40 14.40 14.02 14.16 4,180,745 -0.22(-1.51%)
Mar 04, 2014 14.15 14.43 14.15 14.38 4,987,157 +0.19(+1.33%)
Mar 03, 2014 14.43 14.50 14.14 14.19 4,397,962 -0.41(-2.78%)
Feb 28, 2014 14.52 14.78 14.46 14.59 2,704,560 +0.10(+0.72%)
Feb 27, 2014 14.40 14.57 14.39 14.49 2,777,373 +0.05(+0.33%)
Feb 26, 2014 14.60 14.70 14.42 14.44 4,305,429 -0.08(-0.58%)
Feb 25, 2014 14.44 14.57 14.31 14.53 3,537,064 +0.15(+1.05%)
Feb 24, 2014 14.31 14.56 14.25 14.38 3,570,610 +0.13(+0.92%)
Feb 21, 2014 14.17 14.36 14.16 14.25 3,662,456 +0.11(+0.80%)
Feb 20, 2014 14.25 14.35 13.89 14.13 5,306,553 -0.06(-0.40%)
Feb 19, 2014 14.13 14.38 14.00 14.19 5,958,116 +0.02(+0.13%)
Feb 18, 2014 13.68 14.22 13.68 14.17 7,377,472 +0.50(+3.64%)
Feb 14, 2014 13.58 13.67 13.67 13.67 7,380,207 -0.05(-0.34%)
Feb 13, 2014 14.00 14.44 13.58 13.72 13,911,823 -0.43(-3.05%)
Feb 12, 2014 14.09 14.32 13.96 14.15 7,403,028 +0.11(+0.80%)
Feb 11, 2014 13.85 14.06 13.60 14.04 4,883,141 +0.18(+1.29%)
Feb 10, 2014 13.94 13.95 13.69 13.86 4,565,692 -0.05(-0.34%)
Feb 07, 2014 13.76 13.92 13.65 13.91 2,618,307 +0.24(+1.79%)
Feb 06, 2014 13.67 13.73 13.56 13.66 3,516,931 +0.00(+0.00%)
Feb 05, 2014 13.55 13.69 13.48 13.66 4,232,222 +0.06(+0.41%)
Feb 04, 2014 13.46 13.62 13.39 13.61 4,203,691 +0.19(+1.40%)
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.