Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 16.99 17.83 16.99 17.36 195,471 +0.44(+2.60%)
Mar 28, 2014 17.25 17.47 16.66 16.92 143,273 -0.33(-1.89%)
Mar 27, 2014 17.13 17.27 16.95 17.25 210,803 +0.15(+0.86%)
Mar 26, 2014 17.41 17.46 17.05 17.10 185,313 -0.22(-1.27%)
Mar 25, 2014 17.45 17.61 17.06 17.32 136,627 -0.04(-0.23%)
Mar 24, 2014 17.43 17.57 17.18 17.36 147,239 -0.06(-0.33%)
Mar 21, 2014 17.88 17.96 17.39 17.42 374,961 -0.44(-2.46%)
Mar 20, 2014 17.69 18.20 17.69 17.86 198,639 +0.09(+0.50%)
Mar 19, 2014 17.78 17.91 17.55 17.77 150,235 -0.02(-0.14%)
Mar 18, 2014 17.23 17.79 17.19 17.79 126,950 +0.43(+2.49%)
Mar 17, 2014 17.60 17.69 17.18 17.36 141,626 -0.07(-0.37%)
Mar 14, 2014 17.41 17.66 17.25 17.43 89,138 -0.09(-0.51%)
Mar 13, 2014 17.70 17.71 17.44 17.52 196,808 -0.06(-0.32%)
Mar 12, 2014 17.55 17.91 17.21 17.57 234,406 -0.12(-0.69%)
Mar 11, 2014 17.96 17.99 17.50 17.70 234,003 -0.27(-1.49%)
Mar 10, 2014 17.93 18.09 17.68 17.96 79,744 -0.06(-0.32%)
Mar 07, 2014 17.87 18.13 17.70 18.02 95,718 +0.32(+1.79%)
Mar 06, 2014 17.76 17.87 17.53 17.70 95,425 -0.05(-0.27%)
Mar 05, 2014 17.71 17.86 17.49 17.75 75,952 -0.04(-0.23%)
Mar 04, 2014 17.87 18.31 17.60 17.79 238,958 +0.22(+1.25%)
Mar 03, 2014 17.53 17.76 16.22 17.57 120,539 -0.19(-1.05%)
Feb 28, 2014 17.68 17.88 17.51 17.76 213,684 +0.13(+0.74%)
Feb 27, 2014 17.31 17.90 17.29 17.63 232,250 +0.20(+1.16%)
Feb 26, 2014 17.03 17.61 16.91 17.43 232,631 +0.49(+2.87%)
Feb 25, 2014 16.87 17.20 16.74 16.94 189,066 +0.11(+0.67%)
Feb 24, 2014 17.00 17.14 16.72 16.83 291,239 -0.28(-1.66%)
Feb 21, 2014 17.00 17.19 16.84 17.11 220,727 +0.20(+1.20%)
Feb 20, 2014 17.02 17.27 16.87 16.91 153,908 +0.16(+0.97%)
Feb 19, 2014 17.11 17.28 16.72 16.75 120,257 -0.49(-2.87%)
Feb 18, 2014 17.00 17.38 16.84 17.24 184,850 +0.24(+1.38%)
Feb 14, 2014 17.35 17.01 17.01 17.01 317,161 -0.34(-1.96%)
Feb 13, 2014 16.89 17.36 16.61 17.35 328,681 +0.31(+1.81%)
Feb 12, 2014 17.36 17.60 16.68 17.04 1,010,119 +2.11(+14.11%)
Feb 11, 2014 14.82 14.94 14.49 14.93 237,583 +0.18(+1.21%)
Feb 10, 2014 14.28 14.76 14.03 14.75 194,641 +0.40(+2.77%)
Feb 07, 2014 14.80 15.07 14.33 14.36 240,488 -0.41(-2.75%)
Feb 06, 2014 14.71 14.87 14.56 14.76 109,148 +0.14(+0.94%)
Feb 05, 2014 14.54 14.72 14.30 14.62 156,501 +0.08(+0.56%)
Feb 04, 2014 14.38 14.73 14.15 14.54 147,899 +0.21(+1.47%)
Feb 03, 2014 14.62 14.78 14.02 14.33 178,207 -0.36(-2.48%)
Jan 31, 2014 15.01 15.10 14.52 14.70 249,791 -0.62(-4.07%)
Jan 30, 2014 15.16 15.51 14.95 15.32 119,323 +0.29(+1.94%)
Jan 29, 2014 15.38 15.38 14.89 15.03 148,678 -0.51(-3.29%)
Jan 28, 2014 14.94 15.56 14.94 15.54 162,512 +0.64(+4.30%)
Jan 27, 2014 15.52 15.62 14.83 14.90 163,470 -0.56(-3.62%)
Jan 24, 2014 16.03 16.03 15.23 15.46 156,028 -0.72(-4.46%)
Jan 23, 2014 16.28 16.28 15.70 16.18 93,949 -0.15(-0.89%)
Jan 22, 2014 16.20 16.37 15.97 16.33 72,803 +0.12(+0.75%)
Jan 21, 2014 16.10 16.22 15.90 16.20 69,827 +0.20(+1.27%)
Jan 17, 2014 15.97 16.00 16.00 16.00 57,239 +0.03(+0.20%)
Jan 16, 2014 16.13 16.22 15.86 15.97 79,923 -0.23(-1.40%)
Jan 15, 2014 16.10 16.29 16.06 16.20 95,829 +0.10(+0.60%)
Jan 14, 2014 15.79 16.23 15.60 16.10 80,481 +0.40(+2.53%)
Jan 13, 2014 16.12 16.26 15.53 15.70 108,556 -0.50(-3.10%)
Jan 10, 2014 16.34 16.34 15.99 16.20 91,985 -0.10(-0.60%)
Jan 09, 2014 16.46 16.46 16.02 16.30 68,961 -0.06(-0.40%)
Jan 08, 2014 16.70 16.74 16.30 16.37 99,197 -0.39(-2.32%)
Jan 07, 2014 16.37 16.89 16.27 16.76 91,462 +0.42(+2.58%)
Jan 06, 2014 16.42 16.42 16.20 16.33 90,215 -0.06(-0.35%)
Jan 03, 2014 16.32 16.51 16.19 16.39 164,435 +0.08(+0.50%)
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.