Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 16.54 16.59 16.02 16.10 7,242,298 -0.38(-2.31%)
Jan 31, 2014 16.33 16.63 16.30 16.48 5,729,590 -0.22(-1.32%)
Jan 30, 2014 16.67 16.76 16.46 16.70 8,392,051 +0.03(+0.18%)
Jan 29, 2014 16.56 16.89 16.50 16.67 9,397,804 -0.18(-1.07%)
Jan 28, 2014 16.82 16.87 16.61 16.85 9,842,782 +0.75(+4.66%)
Jan 27, 2014 16.47 16.51 15.94 16.10 11,166,016 -0.18(-1.11%)
Jan 24, 2014 16.90 16.90 16.26 16.28 13,968,424 -0.77(-4.52%)
Jan 23, 2014 17.20 17.22 16.90 17.05 5,654,931 -0.09(-0.53%)
Jan 22, 2014 17.14 17.20 17.05 17.14 7,783,943 +0.19(+1.12%)
Jan 21, 2014 17.32 17.33 16.85 16.95 7,814,286 -0.42(-2.42%)
Jan 17, 2014 17.81 17.37 17.37 17.37 5,346,900 -0.23(-1.31%)
Jan 16, 2014 17.66 17.74 17.51 17.60 4,884,745 +0.31(+1.79%)
Jan 15, 2014 17.16 17.33 17.23 17.29 2,471,948 +0.13(+0.76%)
Jan 14, 2014 17.15 17.21 17.06 17.16 3,693,419 +0.17(+1.00%)
Jan 13, 2014 17.21 17.33 16.97 16.99 5,683,590 +0.11(+0.65%)
Jan 10, 2014 16.89 16.93 16.77 16.88 2,954,063 +0.10(+0.60%)
Jan 09, 2014 17.12 17.12 16.74 16.78 7,222,007 -0.47(-2.72%)
Jan 08, 2014 17.37 17.45 17.24 17.25 7,585,925 +0.00(+0.00%)
Jan 07, 2014 17.40 17.42 17.21 17.25 4,418,910 -0.03(-0.17%)
Jan 06, 2014 17.39 17.42 17.25 17.28 2,649,089 -0.19(-1.09%)
Jan 03, 2014 17.62 17.63 17.46 17.47 2,654,061 -0.11(-0.63%)
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.