Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 15.30 15.32 14.98 15.13 1,544,299 -0.17(-1.11%)
Apr 29, 2014 14.85 15.35 14.74 15.30 1,692,626 +0.49(+3.31%)
Apr 28, 2014 15.03 15.19 14.57 14.81 1,024,477 -0.23(-1.53%)
Apr 25, 2014 15.02 15.17 14.80 15.04 1,162,326 +0.01(+0.07%)
Apr 24, 2014 15.01 15.20 14.68 15.03 596,398 +0.04(+0.27%)
Apr 23, 2014 14.86 15.15 14.76 14.99 1,532,373 +0.21(+1.42%)
Apr 22, 2014 14.77 14.88 14.71 14.78 985,294 +0.06(+0.41%)
Apr 21, 2014 14.53 14.72 14.48 14.72 1,086,515 +0.21(+1.45%)
Apr 17, 2014 14.55 14.51 14.51 14.51 685,800 -0.04(-0.27%)
Apr 16, 2014 14.61 14.61 14.42 14.55 518,711 +0.10(+0.69%)
Apr 15, 2014 14.46 14.60 14.15 14.45 1,019,011 +0.09(+0.63%)
Apr 14, 2014 14.56 14.66 14.24 14.36 955,909 -0.09(-0.62%)
Apr 11, 2014 14.91 14.94 14.45 14.45 1,055,245 -0.64(-4.24%)
Apr 10, 2014 15.05 15.11 14.74 15.09 1,631,815 +0.30(+2.03%)
Apr 09, 2014 14.72 14.83 14.48 14.79 834,544 +0.08(+0.54%)
Apr 08, 2014 14.71 14.78 14.52 14.71 735,186 +0.04(+0.27%)
Apr 07, 2014 15.00 15.15 14.67 14.67 2,386,824 -0.37(-2.46%)
Apr 04, 2014 15.29 15.49 14.90 15.04 1,449,712 -0.18(-1.18%)
Apr 03, 2014 15.67 15.67 15.11 15.22 1,180,501 -0.41(-2.62%)
Apr 02, 2014 15.52 15.64 15.34 15.63 673,534 +0.09(+0.58%)
Apr 01, 2014 15.61 15.72 15.34 15.54 912,280 -0.06(-0.38%)
Mar 31, 2014 15.59 15.74 15.41 15.60 1,272,819 +0.05(+0.32%)
Mar 28, 2014 15.42 15.62 15.28 15.55 980,833 +0.11(+0.71%)
Mar 27, 2014 15.09 15.52 15.06 15.44 1,605,203 +0.37(+2.46%)
Mar 26, 2014 15.20 15.34 15.02 15.07 768,067 -0.09(-0.59%)
Mar 25, 2014 15.38 15.47 15.14 15.16 660,001 -0.15(-0.98%)
Mar 24, 2014 15.43 15.55 15.11 15.31 693,837 -0.09(-0.58%)
Mar 21, 2014 15.46 15.70 15.23 15.40 1,254,407 -0.05(-0.32%)
Mar 20, 2014 15.33 15.54 15.10 15.45 561,161 +0.05(+0.32%)
Mar 19, 2014 15.49 15.52 15.26 15.40 657,460 -0.09(-0.58%)
Mar 18, 2014 14.87 15.53 14.87 15.49 1,486,033 +0.61(+4.10%)
Mar 17, 2014 14.90 14.96 14.75 14.88 1,189,464 +0.05(+0.34%)
Mar 14, 2014 14.90 15.07 14.77 14.83 628,852 -0.16(-1.07%)
Mar 13, 2014 14.99 15.05 14.82 14.99 956,498 +0.04(+0.27%)
Mar 12, 2014 14.98 15.17 14.74 14.95 1,207,592 -0.13(-0.86%)
Mar 11, 2014 15.23 15.31 14.99 15.08 896,038 -0.16(-1.05%)
Mar 10, 2014 15.22 15.36 15.05 15.24 1,113,639 -0.05(-0.33%)
Mar 07, 2014 15.33 15.47 15.17 15.29 751,821 +0.08(+0.53%)
Mar 06, 2014 15.48 15.48 15.20 15.21 883,301 -0.26(-1.68%)
Mar 05, 2014 15.25 15.57 15.06 15.47 997,210 +0.17(+1.11%)
Mar 04, 2014 15.23 15.51 15.18 15.30 1,067,494 +0.21(+1.39%)
Mar 03, 2014 15.05 15.09 14.83 15.09 572,929 -0.14(-0.92%)
Feb 28, 2014 15.15 15.34 14.98 15.23 975,252 +0.11(+0.73%)
Feb 27, 2014 15.15 15.22 14.95 15.12 1,074,145 -0.11(-0.72%)
Feb 26, 2014 15.21 15.42 15.15 15.23 982,154 +0.01(+0.07%)
Feb 25, 2014 15.50 15.51 15.20 15.22 1,190,661 -0.33(-2.12%)
Feb 24, 2014 15.51 15.71 15.41 15.55 935,871 +0.06(+0.39%)
Feb 21, 2014 15.79 15.90 15.35 15.49 1,884,377 -0.32(-2.02%)
Feb 20, 2014 15.01 16.20 15.00 15.81 3,306,576 +0.76(+5.05%)
Feb 19, 2014 15.16 15.35 14.97 15.05 1,446,879 -0.16(-1.05%)
Feb 18, 2014 15.65 15.65 15.11 15.21 1,448,452 -0.47(-3.00%)
Feb 14, 2014 15.74 15.68 15.68 15.68 763,600 -0.05(-0.32%)
Feb 13, 2014 15.40 15.91 15.28 15.73 906,193 +0.28(+1.81%)
Feb 12, 2014 16.00 16.00 15.45 15.45 2,060,852 +0.19(+1.25%)
Feb 11, 2014 15.25 15.36 15.04 15.26 720,551 +0.01(+0.07%)
Feb 10, 2014 15.11 15.25 14.91 15.25 1,025,442 +0.08(+0.53%)
Feb 07, 2014 15.07 15.27 15.00 15.17 1,089,621 +0.20(+1.34%)
Feb 06, 2014 14.87 15.24 14.60 14.97 979,645 +0.18(+1.22%)
Feb 05, 2014 14.88 14.88 14.56 14.79 1,778,850 -0.12(-0.80%)
Feb 04, 2014 14.99 15.06 14.85 14.91 1,710,365 +0.03(+0.20%)
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.