Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 15.84 16.09 15.84 15.96 15,017,789 +0.16(+1.02%)
Mar 28, 2014 15.72 15.91 15.62 15.80 12,337,179 +0.12(+0.73%)
Mar 27, 2014 15.66 15.91 15.50 15.69 14,667,353 +0.02(+0.15%)
Mar 26, 2014 15.60 15.86 15.56 15.66 25,286,506 +0.28(+1.84%)
Mar 25, 2014 15.10 15.52 15.06 15.38 27,651,974 +0.35(+2.29%)
Mar 24, 2014 15.04 15.10 14.82 15.04 13,906,936 +0.07(+0.46%)
Mar 21, 2014 15.01 15.10 14.90 14.97 25,137,898 +0.08(+0.52%)
Mar 20, 2014 14.59 15.08 14.59 14.89 16,773,054 +0.29(+2.00%)
Mar 19, 2014 14.76 14.81 14.50 14.60 17,197,712 -0.21(-1.40%)
Mar 18, 2014 14.67 14.88 14.67 14.81 10,491,573 +0.14(+0.94%)
Mar 17, 2014 14.54 14.71 14.52 14.67 15,850,592 +0.20(+1.38%)
Mar 14, 2014 14.61 14.66 14.41 14.47 17,788,064 -0.23(-1.56%)
Mar 13, 2014 14.82 14.96 14.64 14.70 11,438,922 -0.10(-0.67%)
Mar 12, 2014 14.70 14.86 14.67 14.80 11,103,955 +0.03(+0.21%)
Mar 11, 2014 14.88 14.97 14.69 14.77 10,876,414 -0.10(-0.67%)
Mar 10, 2014 15.01 15.06 14.77 14.87 14,386,330 -0.19(-1.27%)
Mar 07, 2014 15.09 15.17 15.00 15.06 11,067,441 +0.08(+0.51%)
Mar 06, 2014 15.13 15.16 14.95 14.98 17,848,722 -0.09(-0.61%)
Mar 05, 2014 14.95 15.20 14.84 15.07 14,533,618 +0.12(+0.82%)
Mar 04, 2014 14.87 14.95 14.72 14.95 20,273,132 +0.35(+2.42%)
Mar 03, 2014 14.56 14.68 14.44 14.60 10,951,092 -0.18(-1.19%)
Feb 28, 2014 14.81 14.86 14.60 14.77 15,101,446 -0.05(-0.36%)
Feb 27, 2014 14.67 14.84 14.67 14.83 12,067,757 +0.05(+0.36%)
Feb 26, 2014 14.70 14.84 14.67 14.77 10,554,414 +0.07(+0.47%)
Feb 25, 2014 14.73 14.77 14.58 14.71 11,602,173 -0.02(-0.16%)
Feb 24, 2014 14.55 14.83 14.55 14.73 16,260,051 +0.18(+1.26%)
Feb 21, 2014 14.49 14.60 14.45 14.55 16,827,598 +0.05(+0.37%)
Feb 20, 2014 14.45 14.58 14.43 14.49 11,056,294 +0.06(+0.42%)
Feb 19, 2014 14.48 14.57 14.42 14.43 14,943,037 -0.12(-0.84%)
Feb 18, 2014 14.53 14.64 14.48 14.55 17,829,452 -0.02(-0.16%)
Feb 14, 2014 14.49 14.58 14.58 14.58 13,107,785 +0.02(+0.10%)
Feb 13, 2014 14.35 14.57 14.30 14.56 11,825,245 +0.06(+0.42%)
Feb 12, 2014 14.35 14.55 14.34 14.50 14,093,217 +0.16(+1.12%)
Feb 11, 2014 14.02 14.46 14.02 14.34 20,273,730 +0.28(+2.01%)
Feb 10, 2014 13.97 14.18 13.94 14.06 16,897,722 +0.05(+0.38%)
Feb 07, 2014 13.78 14.04 13.67 14.00 22,799,150 +0.21(+1.55%)
Feb 06, 2014 13.39 13.82 13.36 13.79 23,319,492 +0.40(+3.02%)
Feb 05, 2014 13.10 13.46 13.07 13.39 18,910,940 +0.27(+2.09%)
Feb 04, 2014 13.04 13.16 12.96 13.11 15,798,375 +0.11(+0.82%)
Feb 03, 2014 13.19 13.23 12.89 13.00 25,654,864 -0.12(-0.93%)
Jan 31, 2014 13.08 13.25 13.04 13.13 16,599,346 -0.13(-0.98%)
Jan 30, 2014 13.19 13.35 13.16 13.26 12,193,932 +0.17(+1.28%)
Jan 29, 2014 12.97 13.24 12.93 13.09 19,778,972 +0.05(+0.35%)
Jan 28, 2014 12.94 13.45 12.62 13.04 54,116,464 -0.85(-6.15%)
Jan 27, 2014 13.94 14.15 13.77 13.90 26,510,626 +0.01(+0.05%)
Jan 24, 2014 14.32 14.32 13.86 13.89 25,271,896 -0.59(-4.06%)
Jan 23, 2014 14.38 14.51 14.32 14.48 20,831,612 -0.02(-0.10%)
Jan 22, 2014 14.31 14.58 14.25 14.49 15,119,660 +0.18(+1.28%)
Jan 21, 2014 14.40 14.41 14.21 14.31 15,254,386 -0.01(-0.05%)
Jan 17, 2014 14.15 14.32 14.32 14.32 14,921,253 +0.20(+1.40%)
Jan 16, 2014 14.04 14.19 14.01 14.12 10,633,010 +0.08(+0.54%)
Jan 15, 2014 14.10 14.17 13.98 14.04 12,268,258 -0.06(-0.43%)
Jan 14, 2014 13.76 14.10 13.76 14.10 13,733,388 +0.36(+2.61%)
Jan 13, 2014 13.94 13.98 13.71 13.74 13,366,905 -0.21(-1.48%)
Jan 10, 2014 13.80 13.98 13.78 13.95 12,886,371 +0.22(+1.61%)
Jan 09, 2014 13.74 13.85 13.69 13.73 10,829,767 +0.02(+0.11%)
Jan 08, 2014 13.62 13.71 13.52 13.71 11,831,030 +0.11(+0.78%)
Jan 07, 2014 13.55 13.73 13.53 13.61 12,756,761 +0.08(+0.62%)
Jan 06, 2014 13.72 13.73 13.49 13.52 20,107,170 -0.12(-0.89%)
Jan 03, 2014 13.55 13.70 13.55 13.65 9,953,716 +0.09(+0.68%)
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.