Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 14.20 14.44 13.82 14.36 38,148 +0.34(+2.43%)
Mar 28, 2014 14.22 14.25 13.79 14.02 16,561 -0.02(-0.14%)
Mar 27, 2014 14.26 14.40 13.79 14.04 9,484 -0.25(-1.75%)
Mar 26, 2014 13.57 14.48 13.55 14.29 42,164 +0.84(+6.25%)
Mar 25, 2014 13.55 13.59 13.35 13.45 10,708 +0.11(+0.82%)
Mar 24, 2014 13.50 13.52 13.20 13.34 28,739 +0.04(+0.30%)
Mar 21, 2014 13.40 13.48 13.14 13.30 16,100 -0.18(-1.34%)
Mar 20, 2014 13.69 13.71 13.35 13.48 9,905 -0.17(-1.25%)
Mar 19, 2014 13.68 13.70 13.35 13.65 11,044 +0.07(+0.52%)
Mar 18, 2014 13.43 13.71 13.43 13.58 2,351 +0.02(+0.15%)
Mar 17, 2014 13.59 13.61 13.43 13.56 49,954 +0.00(+0.00%)
Mar 14, 2014 13.65 13.74 13.56 13.56 3,578 -0.04(-0.29%)
Mar 13, 2014 13.66 13.74 13.56 13.60 3,587 -0.08(-0.58%)
Mar 12, 2014 13.89 14.08 13.68 13.68 11,064 -0.17(-1.23%)
Mar 11, 2014 13.97 14.02 13.84 13.85 5,695 +0.04(+0.29%)
Mar 10, 2014 13.91 14.15 13.70 13.81 4,121 -0.13(-0.93%)
Mar 07, 2014 13.93 14.02 13.89 13.94 7,559 -0.02(-0.14%)
Mar 06, 2014 13.80 13.99 13.80 13.96 3,236 +0.06(+0.43%)
Mar 05, 2014 13.64 13.90 13.61 13.90 11,679 +0.10(+0.72%)
Mar 04, 2014 13.90 13.90 13.60 13.80 6,042 +0.06(+0.44%)
Mar 03, 2014 13.71 13.88 13.47 13.74 20,953 +0.11(+0.81%)
Feb 28, 2014 14.07 14.42 13.52 13.63 45,135 -0.81(-5.61%)
Feb 27, 2014 14.52 14.59 14.27 14.44 9,911 -0.11(-0.76%)
Feb 26, 2014 14.65 14.73 14.47 14.55 9,274 -0.05(-0.34%)
Feb 25, 2014 14.89 14.89 14.26 14.60 25,388 -0.06(-0.41%)
Feb 24, 2014 14.56 14.84 14.56 14.66 10,342 -0.09(-0.61%)
Feb 21, 2014 14.76 14.95 14.64 14.75 20,628 -0.06(-0.41%)
Feb 20, 2014 14.87 14.87 14.66 14.81 10,059 +0.07(+0.47%)
Feb 19, 2014 14.88 14.90 14.62 14.74 9,037 -0.13(-0.87%)
Feb 18, 2014 15.00 15.01 14.71 14.87 6,039 -0.22(-1.46%)
Feb 14, 2014 14.88 15.09 15.09 15.09 7,000 +0.11(+0.73%)
Feb 13, 2014 14.86 15.07 14.61 14.98 11,777 +0.04(+0.27%)
Feb 12, 2014 14.91 15.09 14.81 14.94 8,537 -0.06(-0.40%)
Feb 11, 2014 14.55 15.00 14.55 15.00 10,709 +0.21(+1.42%)
Feb 10, 2014 14.75 14.81 14.55 14.79 41,067 +0.04(+0.27%)
Feb 07, 2014 14.95 15.10 14.62 14.75 7,325 -0.26(-1.73%)
Feb 06, 2014 14.97 15.29 14.62 15.01 37,391 -0.39(-2.53%)
Feb 05, 2014 14.68 15.47 14.55 15.40 20,988 +0.76(+5.19%)
Feb 04, 2014 15.08 15.08 14.54 14.64 29,462 -0.57(-3.75%)
Feb 03, 2014 15.20 15.21 15.20 15.21 1,236 -0.08(-0.52%)
Jan 31, 2014 15.08 15.49 15.08 15.29 12,573 +0.09(+0.59%)
Jan 30, 2014 15.24 15.41 15.10 15.20 13,611 -0.01(-0.07%)
Jan 29, 2014 15.09 15.31 15.09 15.21 12,557 +0.02(+0.13%)
Jan 28, 2014 15.08 15.28 15.08 15.19 9,633 +0.11(+0.73%)
Jan 27, 2014 15.19 15.38 15.07 15.08 21,714 -0.13(-0.85%)
Jan 24, 2014 15.50 15.50 15.12 15.21 6,167 -0.27(-1.74%)
Jan 23, 2014 15.53 15.59 15.19 15.48 6,827 -0.02(-0.13%)
Jan 22, 2014 15.42 15.59 15.36 15.50 11,449 +0.03(+0.19%)
Jan 21, 2014 15.50 15.57 15.16 15.47 19,493 -0.03(-0.19%)
Jan 17, 2014 15.42 15.50 15.50 15.50 9,300 -0.15(-0.96%)
Jan 16, 2014 15.44 15.65 15.27 15.65 8,091 +0.04(+0.26%)
Jan 15, 2014 15.25 15.72 15.25 15.61 11,672 +0.16(+1.04%)
Jan 14, 2014 15.45 15.72 15.45 15.45 6,413 -0.02(-0.13%)
Jan 13, 2014 15.20 15.53 15.13 15.47 6,831 +0.24(+1.58%)
Jan 10, 2014 15.22 15.27 15.05 15.23 5,808 -0.04(-0.26%)
Jan 09, 2014 15.21 15.37 15.08 15.27 14,410 -0.02(-0.13%)
Jan 08, 2014 15.23 15.50 15.12 15.29 25,100 -0.21(-1.35%)
Jan 07, 2014 15.52 15.56 15.18 15.50 8,415 -0.09(-0.58%)
Jan 06, 2014 15.26 15.59 15.26 15.59 8,796 +0.36(+2.36%)
Jan 03, 2014 15.75 15.75 15.11 15.23 2,084 -0.16(-1.04%)
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.