Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 14.89 15.15 14.81 15.08 3,144,038 +0.08(+0.55%)
Apr 29, 2014 14.84 15.10 14.72 15.00 4,420,513 +0.16(+1.08%)
Apr 28, 2014 14.76 15.07 14.53 14.84 6,065,451 +0.11(+0.74%)
Apr 25, 2014 15.08 15.09 14.64 14.73 3,911,708 -0.33(-2.18%)
Apr 24, 2014 15.07 15.28 14.82 15.06 5,306,961 +0.16(+1.04%)
Apr 23, 2014 15.04 15.09 14.33 14.91 8,121,898 -0.18(-1.21%)
Apr 22, 2014 15.22 15.46 15.03 15.09 4,320,341 -0.10(-0.66%)
Apr 21, 2014 14.97 15.22 14.76 15.19 4,339,793 +0.26(+1.71%)
Apr 17, 2014 15.19 14.93 14.93 14.93 4,405,783 -0.26(-1.68%)
Apr 16, 2014 15.15 15.40 15.01 15.19 4,144,304 +0.09(+0.60%)
Apr 15, 2014 15.11 15.43 14.82 15.10 6,743,350 -0.03(-0.18%)
Apr 14, 2014 15.15 15.28 14.90 15.12 4,140,496 +0.05(+0.30%)
Apr 11, 2014 15.39 15.42 14.92 15.08 5,452,272 -0.24(-1.55%)
Apr 10, 2014 15.58 16.07 15.24 15.32 6,926,172 -0.32(-2.04%)
Apr 09, 2014 15.53 15.86 15.16 15.63 5,111,348 +0.14(+0.88%)
Apr 08, 2014 15.35 15.55 15.05 15.50 5,342,440 +0.16(+1.07%)
Apr 07, 2014 15.94 16.01 15.18 15.33 6,331,967 -0.70(-4.38%)
Apr 04, 2014 16.08 16.57 15.94 16.04 4,966,112 -0.02(-0.11%)
Apr 03, 2014 16.26 16.27 15.97 16.05 3,611,125 -0.23(-1.40%)
Apr 02, 2014 16.05 16.40 15.83 16.28 7,194,755 +0.26(+1.59%)
Apr 01, 2014 15.71 16.19 15.62 16.03 6,656,704 +0.53(+3.41%)
Mar 31, 2014 15.61 15.77 15.40 15.50 3,891,010 -0.03(-0.18%)
Mar 28, 2014 15.25 15.61 15.17 15.53 5,472,951 +0.36(+2.34%)
Mar 27, 2014 15.09 15.40 14.96 15.17 4,706,093 +0.05(+0.36%)
Mar 26, 2014 15.38 15.54 15.06 15.11 6,919,714 -0.17(-1.13%)
Mar 25, 2014 15.65 15.66 15.22 15.29 6,121,175 -0.20(-1.30%)
Mar 24, 2014 16.25 16.27 15.43 15.49 12,974,070 -0.74(-4.55%)
Mar 21, 2014 16.38 16.56 16.21 16.23 16,076,690 -0.38(-2.31%)
Mar 20, 2014 16.98 17.05 16.46 16.61 8,409,643 -0.47(-2.72%)
Mar 19, 2014 17.38 17.73 16.85 17.08 15,856,298 +0.95(+5.88%)
Mar 18, 2014 15.87 16.15 15.63 16.13 6,687,730 +0.37(+2.37%)
Mar 17, 2014 16.01 16.11 15.61 15.75 5,376,276 -0.22(-1.37%)
Mar 14, 2014 15.74 16.08 15.59 15.97 4,586,983 +0.16(+0.98%)
Mar 13, 2014 16.15 16.21 15.61 15.82 6,380,606 -0.28(-1.76%)
Mar 12, 2014 15.95 16.12 15.63 16.10 4,983,431 -0.01(-0.06%)
Mar 11, 2014 16.28 16.44 15.84 16.11 8,898,373 -0.17(-1.06%)
Mar 10, 2014 16.56 16.73 16.16 16.28 7,843,569 -0.70(-4.14%)
Mar 07, 2014 17.40 17.41 16.88 16.98 4,908,958 -0.36(-2.05%)
Mar 06, 2014 17.83 17.87 17.33 17.34 5,245,090 -0.48(-2.71%)
Mar 05, 2014 18.29 18.29 17.80 17.82 3,351,521 -0.51(-2.79%)
Mar 04, 2014 18.44 18.51 18.14 18.34 3,726,583 +0.22(+1.21%)
Mar 03, 2014 18.25 18.47 17.90 18.12 4,799,102 -0.49(-2.65%)
Feb 28, 2014 18.85 18.90 18.47 18.61 4,296,463 -0.25(-1.31%)
Feb 27, 2014 18.38 18.96 18.28 18.85 5,256,223 +0.45(+2.43%)
Feb 26, 2014 17.85 18.61 17.58 18.41 7,037,723 +0.57(+3.17%)
Feb 25, 2014 16.99 17.87 16.97 17.84 5,479,187 +0.82(+4.82%)
Feb 24, 2014 17.34 17.41 17.01 17.02 4,218,319 -0.31(-1.79%)
Feb 21, 2014 17.19 17.50 17.14 17.33 3,550,903 +0.18(+1.06%)
Feb 20, 2014 17.02 17.20 16.88 17.15 2,123,218 +0.17(+1.02%)
Feb 19, 2014 17.21 17.33 16.95 16.98 3,454,494 -0.31(-1.79%)
Feb 18, 2014 17.58 17.58 17.04 17.29 2,732,862 -0.07(-0.42%)
Feb 14, 2014 17.06 17.36 17.36 17.36 3,054,306 +0.27(+1.60%)
Feb 13, 2014 16.72 17.09 16.56 17.09 2,615,764 +0.26(+1.52%)
Feb 12, 2014 17.05 17.15 16.78 16.83 2,746,810 -0.16(-0.97%)
Feb 11, 2014 16.84 17.06 16.78 16.99 3,968,662 -0.23(-1.32%)
Feb 10, 2014 17.25 17.43 16.99 17.22 2,617,349 -0.04(-0.21%)
Feb 07, 2014 17.25 17.50 17.10 17.26 3,742,535 +0.16(+0.91%)
Feb 06, 2014 16.68 17.36 16.68 17.10 3,454,349 +0.42(+2.51%)
Feb 05, 2014 16.98 17.09 16.56 16.68 3,318,138 -0.36(-2.14%)
Feb 04, 2014 17.15 17.45 16.98 17.05 3,625,038 -0.08(-0.45%)
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.