Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 17.62 17.62 16.81 17.13 5,734,015 -0.49(-2.79%)
Jan 31, 2014 17.19 17.95 17.04 17.62 5,382,241 +0.21(+1.20%)
Jan 30, 2014 17.44 17.72 17.08 17.41 7,922,730 +0.40(+2.36%)
Jan 29, 2014 16.50 17.04 16.32 17.01 6,389,093 +0.27(+1.63%)
Jan 28, 2014 16.17 16.85 16.17 16.73 7,142,605 +0.75(+4.67%)
Jan 27, 2014 16.17 16.61 15.49 15.99 8,768,705 -0.45(-2.72%)
Jan 24, 2014 16.75 16.77 16.24 16.43 6,254,682 -0.36(-2.12%)
Jan 23, 2014 16.40 16.80 16.19 16.79 5,019,662 +0.26(+1.60%)
Jan 22, 2014 16.14 16.64 16.04 16.53 3,864,334 +0.38(+2.37%)
Jan 21, 2014 16.35 16.39 15.91 16.14 2,609,931 -0.15(-0.89%)
Jan 17, 2014 16.39 16.29 16.29 16.29 2,588,437 -0.14(-0.83%)
Jan 16, 2014 16.28 16.46 16.05 16.42 2,939,957 +0.11(+0.67%)
Jan 15, 2014 16.40 16.46 16.24 16.32 2,141,618 -0.08(-0.50%)
Jan 14, 2014 16.45 16.55 16.27 16.40 1,901,873 +0.02(+0.11%)
Jan 13, 2014 16.73 16.75 16.29 16.38 3,519,053 -0.37(-2.23%)
Jan 10, 2014 16.47 16.99 16.36 16.75 5,240,234 +0.46(+2.85%)
Jan 09, 2014 16.32 16.43 16.05 16.29 2,712,063 +0.03(+0.17%)
Jan 08, 2014 16.09 16.39 15.90 16.26 2,886,698 +0.15(+0.90%)
Jan 07, 2014 16.50 16.55 16.09 16.12 3,239,208 -0.35(-2.10%)
Jan 06, 2014 16.77 16.77 16.18 16.46 3,857,668 -0.19(-1.15%)
Jan 03, 2014 16.55 16.80 16.55 16.65 2,666,005 +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.