Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 17.15 17.46 16.76 16.82 517,191 -0.18(-1.06%)
Mar 28, 2014 16.81 17.13 16.81 17.00 218,611 +0.18(+1.07%)
Mar 27, 2014 16.94 17.22 16.71 16.82 207,241 -0.11(-0.65%)
Mar 26, 2014 17.80 17.80 16.93 16.93 374,395 -0.72(-4.08%)
Mar 25, 2014 17.45 17.80 17.35 17.65 353,596 +0.33(+1.91%)
Mar 24, 2014 17.53 17.68 17.22 17.32 366,700 -0.15(-0.86%)
Mar 21, 2014 17.59 17.87 17.42 17.47 392,696 +0.01(+0.06%)
Mar 20, 2014 17.40 17.70 17.38 17.46 184,829 +0.01(+0.06%)
Mar 19, 2014 17.70 17.70 17.35 17.45 197,661 -0.25(-1.41%)
Mar 18, 2014 17.40 17.76 17.37 17.70 211,689 +0.28(+1.61%)
Mar 17, 2014 17.43 17.66 17.37 17.42 353,076 -0.02(-0.11%)
Mar 14, 2014 17.40 17.65 17.40 17.44 234,318 -0.02(-0.11%)
Mar 13, 2014 17.70 17.70 17.29 17.46 159,638 -0.19(-1.08%)
Mar 12, 2014 17.38 17.93 17.36 17.65 250,882 +0.16(+0.91%)
Mar 11, 2014 17.75 18.06 17.33 17.49 222,029 -0.28(-1.58%)
Mar 10, 2014 17.86 17.86 17.53 17.77 242,383 -0.19(-1.06%)
Mar 07, 2014 18.24 18.43 17.76 17.96 229,748 -0.25(-1.37%)
Mar 06, 2014 18.46 18.48 18.05 18.21 617,829 -0.14(-0.76%)
Mar 05, 2014 18.38 18.45 18.12 18.35 206,600 -0.07(-0.38%)
Mar 04, 2014 18.00 18.83 18.00 18.42 628,618 +0.62(+3.48%)
Mar 03, 2014 17.65 17.90 17.55 17.80 190,594 +0.03(+0.17%)
Feb 28, 2014 17.68 17.98 17.53 17.77 282,300 +0.16(+0.91%)
Feb 27, 2014 17.10 17.62 17.10 17.61 323,566 +0.48(+2.80%)
Feb 26, 2014 17.42 17.50 16.94 17.13 510,476 -0.32(-1.83%)
Feb 25, 2014 17.76 18.00 17.10 17.45 881,021 +0.33(+1.93%)
Feb 24, 2014 17.15 17.17 16.90 17.12 591,808 +0.12(+0.71%)
Feb 21, 2014 17.04 17.19 16.70 17.00 370,254 +0.05(+0.29%)
Feb 20, 2014 16.74 17.13 16.60 16.95 335,647 +0.19(+1.13%)
Feb 19, 2014 16.88 17.01 16.33 16.76 722,817 -0.23(-1.35%)
Feb 18, 2014 16.16 17.14 16.11 16.99 768,638 +0.90(+5.59%)
Feb 14, 2014 16.09 16.09 16.09 0 +0.48(+3.07%)
Feb 13, 2014 15.10 15.69 15.10 15.61 316,008 +0.43(+2.83%)
Feb 12, 2014 15.22 15.46 15.05 15.18 202,950 -0.06(-0.39%)
Feb 11, 2014 15.12 15.46 15.12 15.24 406,441 +0.14(+0.93%)
Feb 10, 2014 15.09 15.40 15.06 15.10 231,968 -0.03(-0.20%)
Feb 07, 2014 15.24 15.38 15.03 15.13 283,884 -0.01(-0.07%)
Feb 06, 2014 14.85 15.39 14.85 15.14 237,073 +0.38(+2.57%)
Feb 05, 2014 14.85 14.89 14.31 14.76 567,985 -0.15(-1.01%)
Feb 04, 2014 14.88 15.26 14.88 14.91 335,576 +0.04(+0.27%)
Feb 03, 2014 15.21 15.31 14.77 14.87 395,375 -0.45(-2.94%)
Jan 31, 2014 15.22 15.54 15.22 15.32 313,014 -0.19(-1.23%)
Jan 30, 2014 15.68 15.68 15.33 15.51 430,825 -0.09(-0.58%)
Jan 29, 2014 15.61 16.01 15.00 15.60 456,089 -0.12(-0.76%)
Jan 28, 2014 15.37 15.79 15.25 15.72 459,283 +0.46(+3.01%)
Jan 27, 2014 15.43 15.54 15.12 15.26 655,865 -0.17(-1.10%)
Jan 24, 2014 15.88 15.88 15.15 15.43 452,801 -0.61(-3.80%)
Jan 23, 2014 16.12 16.28 15.77 16.04 406,424 -0.16(-0.99%)
Jan 22, 2014 16.21 16.34 16.11 16.20 195,668 -0.05(-0.31%)
Jan 21, 2014 16.21 16.33 15.98 16.25 266,952 +0.09(+0.56%)
Jan 17, 2014 16.16 16.16 16.16 0 -0.05(-0.31%)
Jan 16, 2014 16.20 16.30 15.95 16.21 190,145 +0.05(+0.31%)
Jan 15, 2014 15.98 16.16 15.88 16.16 492,315 +0.18(+1.13%)
Jan 14, 2014 15.58 16.02 15.29 15.98 310,803 +0.43(+2.77%)
Jan 13, 2014 15.91 16.00 15.44 15.55 329,865 -0.43(-2.69%)
Jan 10, 2014 15.84 16.06 15.74 15.98 203,733 +0.13(+0.82%)
Jan 09, 2014 16.11 16.14 15.40 15.85 392,102 -0.24(-1.49%)
Jan 08, 2014 16.38 16.44 16.00 16.09 237,413 -0.26(-1.59%)
Jan 07, 2014 16.56 16.64 16.26 16.35 340,980 -0.08(-0.49%)
Jan 06, 2014 16.91 16.91 15.92 16.43 541,963 -0.33(-1.97%)
Jan 03, 2014 16.31 16.90 16.17 16.76 377,858 +0.41(+2.51%)
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.