Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16.18 16.27 16.11 16.25 3,627,197 +0.14(+0.87%)
Apr 29, 2014 16.10 16.19 16.04 16.11 3,713,167 +0.13(+0.81%)
Apr 28, 2014 16.12 16.17 15.87 15.98 6,468,496 -0.17(-1.05%)
Apr 25, 2014 16.27 16.30 16.09 16.15 4,354,280 -0.33(-2.00%)
Apr 24, 2014 16.44 16.58 16.28 16.48 3,394,285 +0.02(+0.12%)
Apr 23, 2014 16.39 16.56 16.30 16.46 4,138,218 +0.19(+1.17%)
Apr 22, 2014 16.37 16.41 16.25 16.27 3,376,128 +0.13(+0.81%)
Apr 21, 2014 16.33 16.33 16.01 16.14 1,965,278 -0.14(-0.86%)
Apr 17, 2014 16.21 16.28 16.28 16.28 3,562,400 +0.07(+0.43%)
Apr 16, 2014 16.17 16.30 16.10 16.21 2,924,885 +0.09(+0.56%)
Apr 15, 2014 16.19 16.26 15.81 16.12 5,167,791 -0.40(-2.42%)
Apr 14, 2014 16.41 16.64 16.40 16.52 5,064,110 +0.07(+0.43%)
Apr 11, 2014 16.43 16.52 16.36 16.45 5,994,451 +0.01(+0.06%)
Apr 10, 2014 16.67 16.72 16.39 16.44 5,746,178 -0.25(-1.50%)
Apr 09, 2014 16.66 16.80 16.51 16.69 3,905,659 +0.18(+1.09%)
Apr 08, 2014 16.27 16.64 16.26 16.51 5,838,472 +0.37(+2.29%)
Apr 07, 2014 16.21 16.31 16.03 16.14 4,682,399 -0.02(-0.12%)
Apr 04, 2014 16.25 16.42 16.11 16.16 6,486,283 +0.13(+0.81%)
Apr 03, 2014 16.04 16.11 15.85 16.03 6,408,841 +0.00(+0.00%)
Apr 02, 2014 16.32 16.08 15.82 16.03 5,846,892 -0.29(-1.78%)
Apr 01, 2014 16.37 16.38 16.18 16.32 2,797,048 +0.17(+1.05%)
Mar 31, 2014 16.16 16.28 16.06 16.15 4,375,069 +0.33(+2.09%)
Mar 28, 2014 15.94 16.01 15.76 15.82 2,840,480 +0.07(+0.44%)
Mar 27, 2014 15.62 15.83 15.59 15.75 4,507,868 +0.05(+0.32%)
Mar 26, 2014 15.89 15.94 15.67 15.70 7,497,610 -0.02(-0.13%)
Mar 25, 2014 15.55 15.83 15.52 15.72 8,303,675 +0.08(+0.51%)
Mar 24, 2014 15.70 15.74 15.39 15.64 4,472,460 -0.01(-0.06%)
Mar 21, 2014 15.59 15.77 15.58 15.65 4,937,849 +0.24(+1.56%)
Mar 20, 2014 15.22 15.48 15.20 15.41 5,046,739 +0.13(+0.85%)
Mar 19, 2014 15.35 15.50 15.21 15.28 5,279,615 -0.02(-0.13%)
Mar 18, 2014 14.88 15.33 14.88 15.30 6,621,721 +0.20(+1.32%)
Mar 17, 2014 15.12 15.24 15.01 15.10 3,138,088 +0.23(+1.55%)
Mar 14, 2014 14.94 15.06 14.77 14.87 3,916,386 +0.02(+0.13%)
Mar 13, 2014 15.29 15.32 14.80 14.85 5,225,742 -0.39(-2.56%)
Mar 12, 2014 15.09 15.34 15.08 15.24 4,010,100 +0.02(+0.13%)
Mar 11, 2014 15.18 15.47 15.17 15.22 4,221,974 +0.08(+0.53%)
Mar 10, 2014 15.22 15.24 14.88 15.14 8,338,819 -0.23(-1.50%)
Mar 07, 2014 15.49 15.50 15.25 15.37 4,689,323 -0.29(-1.85%)
Mar 06, 2014 15.59 15.72 15.58 15.66 3,799,595 +0.26(+1.69%)
Mar 05, 2014 15.41 15.50 15.37 15.40 4,329,871 -0.12(-0.77%)
Mar 04, 2014 15.56 15.58 15.40 15.52 4,958,196 +0.33(+2.17%)
Mar 03, 2014 15.10 15.22 15.07 15.19 6,561,461 -0.47(-3.00%)
Feb 28, 2014 15.71 15.81 15.59 15.66 5,724,619 -0.09(-0.57%)
Feb 27, 2014 15.68 15.82 15.62 15.75 4,065,953 +0.14(+0.90%)
Feb 26, 2014 15.68 15.70 15.49 15.61 8,568,842 -0.13(-0.83%)
Feb 25, 2014 16.01 16.03 15.72 15.74 7,930,614 -0.43(-2.66%)
Feb 24, 2014 16.23 16.35 16.17 16.17 2,615,290 -0.25(-1.52%)
Feb 21, 2014 16.52 16.62 16.39 16.42 4,722,616 -0.03(-0.18%)
Feb 20, 2014 16.38 16.50 16.30 16.45 4,111,443 -0.01(-0.06%)
Feb 19, 2014 16.47 16.69 16.41 16.46 5,474,003 -0.02(-0.12%)
Feb 18, 2014 16.60 16.61 16.45 16.48 3,662,661 -0.27(-1.61%)
Feb 14, 2014 16.71 16.75 16.75 16.75 2,912,500 +0.00(+0.00%)
Feb 13, 2014 16.50 16.75 16.44 16.75 3,357,440 +0.21(+1.27%)
Feb 12, 2014 16.54 16.71 16.49 16.54 4,367,701 -0.09(-0.54%)
Feb 11, 2014 16.39 16.67 16.38 16.63 6,497,036 +0.25(+1.53%)
Feb 10, 2014 16.66 16.68 16.31 16.38 9,960,544 -0.89(-5.15%)
Feb 07, 2014 17.47 17.47 16.72 17.27 19,162,991 +0.22(+1.29%)
Feb 06, 2014 16.69 17.09 16.67 17.05 8,024,567 +0.52(+3.15%)
Feb 05, 2014 16.54 16.62 16.42 16.53 6,038,851 +0.19(+1.16%)
Feb 04, 2014 16.18 16.40 16.15 16.34 5,685,672 +0.24(+1.49%)
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.