Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 13.22 13.28 13.11 13.16 341,069 -0.17(-1.28%)
Mar 28, 2014 13.18 13.36 13.16 13.33 815,083 +0.41(+3.17%)
Mar 27, 2014 12.82 12.93 12.77 12.92 452,561 +0.31(+2.46%)
Mar 26, 2014 12.59 12.76 12.57 12.61 463,687 -0.01(-0.08%)
Mar 25, 2014 12.52 12.69 12.51 12.62 837,866 +0.16(+1.28%)
Mar 24, 2014 12.51 12.54 12.43 12.46 731,567 +0.37(+3.06%)
Mar 21, 2014 12.03 12.24 12.02 12.09 601,789 +0.12(+1.00%)
Mar 20, 2014 11.86 12.03 11.79 11.97 446,851 +0.23(+1.96%)
Mar 19, 2014 11.83 11.93 11.74 11.74 554,384 -0.24(-2.00%)
Mar 18, 2014 11.90 12.00 11.87 11.98 558,841 +0.15(+1.27%)
Mar 17, 2014 11.89 11.96 11.80 11.83 622,199 -0.08(-0.67%)
Mar 14, 2014 11.83 11.95 11.81 11.91 456,215 +0.18(+1.53%)
Mar 13, 2014 11.92 12.00 11.71 11.73 916,020 -0.29(-2.41%)
Mar 12, 2014 12.09 12.09 11.92 12.02 1,311,920 -0.47(-3.76%)
Mar 11, 2014 12.54 12.62 12.42 12.49 651,703 -0.07(-0.56%)
Mar 10, 2014 12.59 12.62 12.42 12.56 960,473 -0.29(-2.26%)
Mar 07, 2014 13.05 13.06 12.82 12.85 942,661 -0.42(-3.17%)
Mar 06, 2014 13.21 13.36 13.21 13.27 276,699 +0.16(+1.22%)
Mar 05, 2014 13.13 13.16 13.00 13.11 536,211 -0.39(-2.89%)
Mar 04, 2014 13.49 13.54 13.44 13.50 359,034 +0.10(+0.75%)
Mar 03, 2014 13.39 13.43 13.27 13.40 590,599 +0.23(+1.75%)
Feb 28, 2014 13.27 13.32 13.15 13.17 643,870 +0.14(+1.07%)
Feb 27, 2014 13.02 13.10 12.89 13.03 573,096 +0.04(+0.31%)
Feb 26, 2014 13.00 13.03 12.93 12.99 411,420 +0.22(+1.72%)
Feb 25, 2014 12.89 12.90 12.75 12.77 729,211 -0.18(-1.39%)
Feb 24, 2014 12.90 13.00 12.89 12.95 717,713 -0.19(-1.45%)
Feb 21, 2014 13.01 13.20 13.01 13.14 523,486 +0.15(+1.15%)
Feb 20, 2014 12.97 13.02 12.84 12.99 683,030 -0.22(-1.67%)
Feb 19, 2014 13.25 13.28 13.15 13.21 443,299 -0.10(-0.75%)
Feb 18, 2014 13.49 13.49 13.26 13.31 350,450 -0.24(-1.77%)
Feb 14, 2014 13.49 13.55 13.55 13.55 356,100 +0.06(+0.44%)
Feb 13, 2014 13.28 13.51 13.28 13.49 293,862 +0.01(+0.07%)
Feb 12, 2014 13.57 13.60 13.44 13.48 649,002 +0.05(+0.37%)
Feb 11, 2014 13.42 13.57 13.36 13.43 1,206,050 +0.20(+1.51%)
Feb 10, 2014 13.35 13.36 13.17 13.23 452,016 -0.26(-1.93%)
Feb 07, 2014 13.50 13.56 13.42 13.49 442,859 +0.14(+1.05%)
Feb 06, 2014 13.10 13.38 13.09 13.35 993,711 +0.47(+3.65%)
Feb 05, 2014 13.04 13.05 12.85 12.88 823,849 -0.34(-2.57%)
Feb 04, 2014 12.96 13.27 12.94 13.22 1,336,309 +0.45(+3.52%)
Feb 03, 2014 13.03 13.05 12.76 12.77 952,740 -0.27(-2.07%)
Jan 31, 2014 12.95 13.11 12.95 13.04 450,991 -0.03(-0.23%)
Jan 30, 2014 13.08 13.22 13.02 13.07 350,316 +0.02(+0.15%)
Jan 29, 2014 13.02 13.09 12.97 13.05 801,403 +0.09(+0.69%)
Jan 28, 2014 12.95 13.03 12.91 12.96 468,416 +0.08(+0.62%)
Jan 27, 2014 13.30 13.50 12.87 12.88 583,789 -0.21(-1.60%)
Jan 24, 2014 13.17 13.17 13.05 13.09 544,943 +0.00(+0.00%)
Jan 23, 2014 13.26 13.26 13.05 13.09 820,800 -0.53(-3.89%)
Jan 22, 2014 13.54 13.65 13.45 13.62 903,333 +0.41(+3.10%)
Jan 21, 2014 13.32 13.32 13.13 13.21 536,897 -0.03(-0.23%)
Jan 17, 2014 13.40 13.24 13.24 13.24 1,095,500 -0.30(-2.22%)
Jan 16, 2014 13.75 13.75 13.53 13.54 1,210,327 -0.43(-3.08%)
Jan 15, 2014 14.08 14.10 13.97 13.97 503,038 -0.13(-0.92%)
Jan 14, 2014 14.05 14.12 13.91 14.10 538,365 +0.11(+0.79%)
Jan 13, 2014 14.15 14.17 13.98 13.99 388,789 -0.21(-1.48%)
Jan 10, 2014 14.21 14.30 14.15 14.20 602,468 +0.13(+0.92%)
Jan 09, 2014 14.35 14.35 14.05 14.07 1,032,346 -0.38(-2.63%)
Jan 08, 2014 14.41 14.51 14.36 14.45 618,672 +0.16(+1.12%)
Jan 07, 2014 14.35 14.46 14.25 14.29 797,896 -0.08(-0.56%)
Jan 06, 2014 14.48 14.50 14.23 14.37 427,593 -0.28(-1.91%)
Jan 03, 2014 14.69 14.69 14.56 14.65 414,232 -0.18(-1.21%)
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.