Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.92 18.14 17.79 18.10 144,880 +0.25(+1.40%)
Mar 28, 2014 17.87 17.92 17.69 17.85 68,027 -0.02(-0.11%)
Mar 27, 2014 17.58 17.89 17.50 17.87 206,536 +0.28(+1.59%)
Mar 26, 2014 18.04 18.04 17.59 17.59 173,248 -0.41(-2.28%)
Mar 25, 2014 18.23 18.23 17.99 18.00 246,709 -0.25(-1.37%)
Mar 24, 2014 18.36 18.39 18.06 18.25 311,204 -0.06(-0.33%)
Mar 21, 2014 18.61 18.88 18.31 18.31 3,975,519 -0.30(-1.61%)
Mar 20, 2014 18.52 18.66 18.35 18.61 312,556 +0.11(+0.59%)
Mar 19, 2014 17.96 18.55 17.95 18.50 305,067 +0.52(+2.89%)
Mar 18, 2014 17.94 18.08 17.88 17.98 272,410 +0.02(+0.11%)
Mar 17, 2014 17.75 18.01 17.75 17.96 540,279 +0.21(+1.18%)
Mar 14, 2014 17.85 17.85 17.56 17.75 545,748 -0.05(-0.28%)
Mar 13, 2014 18.00 18.10 17.77 17.80 585,399 -0.23(-1.28%)
Mar 12, 2014 17.86 18.03 17.74 18.03 274,261 +0.09(+0.50%)
Mar 11, 2014 18.10 18.10 17.61 17.94 294,858 -0.07(-0.39%)
Mar 10, 2014 17.70 18.25 17.55 18.01 342,244 +0.31(+1.75%)
Mar 07, 2014 17.60 17.70 17.34 17.70 422,095 +0.11(+0.63%)
Mar 06, 2014 16.85 17.62 16.85 17.59 634,072 +0.74(+4.39%)
Mar 05, 2014 16.80 16.85 16.63 16.85 236,605 +0.05(+0.30%)
Mar 04, 2014 17.00 17.00 16.59 16.80 461,636 -0.09(-0.53%)
Mar 03, 2014 16.84 16.92 16.52 16.89 194,904 -0.01(-0.06%)
Feb 28, 2014 16.95 17.00 16.66 16.90 406,586 -0.05(-0.29%)
Feb 27, 2014 16.47 16.99 16.44 16.95 470,440 +0.52(+3.16%)
Feb 26, 2014 16.10 16.48 16.10 16.43 288,935 +0.39(+2.43%)
Feb 25, 2014 16.50 16.50 16.04 16.04 231,198 -0.45(-2.73%)
Feb 24, 2014 16.49 16.53 16.32 16.49 473,669 -0.01(-0.06%)
Feb 21, 2014 16.50 16.61 16.38 16.50 218,484 +0.02(+0.12%)
Feb 20, 2014 16.75 16.81 16.34 16.48 315,904 -0.23(-1.38%)
Feb 19, 2014 16.56 16.76 16.50 16.71 169,339 +0.24(+1.46%)
Feb 18, 2014 16.35 16.72 16.31 16.47 183,713 +0.17(+1.04%)
Feb 14, 2014 16.30 16.30 16.30 0 -0.16(-0.97%)
Feb 13, 2014 16.46 16.60 16.07 16.46 309,204 -0.01(-0.06%)
Feb 12, 2014 16.53 16.58 16.12 16.47 542,177 +0.06(+0.37%)
Feb 11, 2014 16.06 16.86 15.99 16.41 765,070 +0.31(+1.93%)
Feb 10, 2014 15.82 16.32 15.77 16.10 601,728 +0.34(+2.16%)
Feb 07, 2014 15.70 16.04 15.53 15.76 767,302 +0.08(+0.51%)
Feb 06, 2014 15.89 15.93 15.60 15.68 238,663 -0.11(-0.70%)
Feb 05, 2014 15.68 15.79 15.68 15.79 263,780 +0.04(+0.25%)
Feb 04, 2014 15.75 16.07 15.55 15.75 229,734 +0.06(+0.38%)
Feb 03, 2014 16.43 16.43 15.67 15.69 345,102 -0.78(-4.74%)
Jan 31, 2014 16.60 16.74 16.35 16.47 169,276 -0.15(-0.90%)
Jan 30, 2014 16.83 16.96 16.60 16.62 146,723 -0.13(-0.78%)
Jan 29, 2014 17.00 17.01 16.66 16.75 168,898 -0.25(-1.47%)
Jan 28, 2014 16.98 17.11 16.79 17.00 562,919 +0.11(+0.65%)
Jan 27, 2014 17.25 17.50 16.04 16.89 921,096 +0.20(+1.20%)
Jan 24, 2014 16.95 16.95 16.65 16.69 379,866 -0.26(-1.53%)
Jan 23, 2014 17.22 17.38 16.90 16.95 280,164 -0.25(-1.45%)
Jan 22, 2014 17.50 17.66 17.17 17.20 363,546 -0.28(-1.60%)
Jan 21, 2014 17.85 17.85 17.46 17.48 364,789 -0.37(-2.07%)
Jan 20, 2014 17.57 17.88 17.57 17.85 25,293 +0.12(+0.68%)
Jan 17, 2014 17.50 17.77 17.46 17.73 392,563 +0.22(+1.26%)
Jan 16, 2014 17.50 17.57 17.40 17.51 267,448 +0.01(+0.06%)
Jan 15, 2014 17.74 17.91 17.45 17.50 206,942 -0.24(-1.35%)
Jan 14, 2014 17.99 18.01 17.61 17.74 242,532 -0.19(-1.06%)
Jan 13, 2014 18.23 18.30 17.87 17.93 185,758 -0.32(-1.75%)
Jan 10, 2014 18.23 18.37 18.18 18.25 61,758 +0.00(+0.00%)
Jan 09, 2014 18.50 18.54 18.12 18.25 71,237 -0.14(-0.76%)
Jan 08, 2014 18.59 18.67 18.37 18.39 283,797 -0.35(-1.87%)
Jan 07, 2014 18.34 18.74 18.34 18.74 166,507 +0.47(+2.57%)
Jan 06, 2014 18.30 18.48 18.15 18.27 271,071 +0.01(+0.05%)
Jan 03, 2014 18.38 18.50 18.20 18.26 368,559 +0.05(+0.27%)
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.