Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 16.81 16.90 16.16 16.25 321,501 -0.50(-2.99%)
Feb 27, 2014 16.38 16.80 16.38 16.75 342,047 +0.30(+1.82%)
Feb 26, 2014 16.50 16.74 16.32 16.45 485,313 +0.01(+0.06%)
Feb 25, 2014 16.24 16.54 16.00 16.44 293,039 +0.16(+0.98%)
Feb 24, 2014 15.78 16.54 15.78 16.28 363,430 +0.18(+1.12%)
Feb 21, 2014 16.60 16.98 15.50 16.10 803,258 -0.70(-4.17%)
Feb 20, 2014 16.60 17.19 16.29 16.80 541,778 +0.18(+1.08%)
Feb 19, 2014 15.13 17.18 14.97 16.62 1,201,692 +1.41(+9.27%)
Feb 18, 2014 14.67 15.29 14.66 15.21 501,133 +0.49(+3.33%)
Feb 14, 2014 14.84 14.72 14.72 14.72 135,800 -0.12(-0.81%)
Feb 13, 2014 14.41 14.93 14.41 14.84 167,787 +0.30(+2.06%)
Feb 12, 2014 14.55 14.71 14.34 14.54 138,055 -0.05(-0.34%)
Feb 11, 2014 14.24 14.64 14.17 14.59 175,522 +0.39(+2.75%)
Feb 10, 2014 14.17 14.41 14.01 14.20 244,819 +0.08(+0.57%)
Feb 07, 2014 13.99 14.39 13.90 14.12 298,536 +0.22(+1.58%)
Feb 06, 2014 13.87 14.37 13.73 13.90 249,968 +0.03(+0.22%)
Feb 05, 2014 13.58 14.12 13.20 13.87 303,890 +0.24(+1.76%)
Feb 04, 2014 13.64 13.78 13.46 13.63 268,702 +0.03(+0.22%)
Feb 03, 2014 13.60 13.74 13.42 13.60 468,267 +0.02(+0.15%)
Jan 31, 2014 13.76 13.94 13.54 13.58 198,316 -0.37(-2.65%)
Jan 30, 2014 13.66 14.02 13.48 13.95 434,664 +0.43(+3.18%)
Jan 29, 2014 13.28 13.77 13.22 13.52 377,683 +0.03(+0.22%)
Jan 28, 2014 12.98 13.92 12.91 13.49 645,957 +0.48(+3.69%)
Jan 27, 2014 13.45 13.45 12.95 13.01 340,133 -0.44(-3.27%)
Jan 24, 2014 13.88 14.27 13.34 13.45 287,047 -0.54(-3.86%)
Jan 23, 2014 14.45 14.45 13.85 13.99 271,056 -0.51(-3.52%)
Jan 22, 2014 13.83 14.58 13.76 14.50 420,347 +0.64(+4.62%)
Jan 21, 2014 13.81 14.00 13.60 13.86 377,863 +0.09(+0.65%)
Jan 17, 2014 13.79 13.77 13.77 13.77 374,300 -0.06(-0.43%)
Jan 16, 2014 13.71 13.98 13.55 13.83 246,386 +0.05(+0.36%)
Jan 15, 2014 14.14 14.67 12.88 13.78 715,732 -0.36(-2.55%)
Jan 14, 2014 13.80 14.22 13.69 14.14 169,204 +0.36(+2.61%)
Jan 13, 2014 13.98 14.06 13.69 13.78 302,265 -0.28(-1.99%)
Jan 10, 2014 14.38 14.51 13.95 14.06 444,791 -0.24(-1.68%)
Jan 09, 2014 14.92 14.99 14.28 14.30 456,459 -0.67(-4.48%)
Jan 08, 2014 14.76 14.98 14.33 14.97 945,024 +0.15(+1.01%)
Jan 07, 2014 14.19 15.00 14.17 14.82 940,147 +0.71(+5.03%)
Jan 06, 2014 14.34 14.44 13.87 14.11 352,114 -0.26(-1.81%)
Jan 03, 2014 14.37 14.65 14.25 14.37 277,816 -0.04(-0.28%)
Jan 02, 2014 14.71 14.92 14.24 14.41 379,905 -0.30(-2.04%)
Dec 31, 2013 14.90 14.71 14.71 14.71 508,600 -0.18(-1.21%)
Dec 30, 2013 14.72 15.05 14.70 14.89 325,469 +0.10(+0.68%)
Dec 27, 2013 14.70 15.17 14.50 14.79 327,394 +0.16(+1.09%)
Dec 26, 2013 14.54 15.05 14.54 14.63 301,804 +0.07(+0.48%)
Dec 24, 2013 14.50 14.73 14.33 14.56 198,351 +0.08(+0.55%)
Dec 23, 2013 14.03 14.55 13.96 14.48 607,683 +0.46(+3.28%)
Dec 20, 2013 14.05 14.25 13.90 14.02 892,922 -0.05(-0.36%)
Dec 19, 2013 14.05 14.26 13.85 14.07 219,454 -0.05(-0.35%)
Dec 18, 2013 14.06 14.22 13.85 14.12 236,414 +0.00(+0.00%)
Dec 17, 2013 14.18 14.29 13.95 14.12 591,376 -0.10(-0.70%)
Dec 16, 2013 13.95 14.40 13.90 14.22 433,585 +0.28(+2.01%)
Dec 13, 2013 13.73 14.01 13.70 13.94 342,050 +0.23(+1.68%)
Dec 12, 2013 13.49 13.99 13.49 13.71 269,881 +0.15(+1.11%)
Dec 11, 2013 13.67 13.90 13.51 13.56 241,164 -0.16(-1.17%)
Dec 10, 2013 13.61 13.92 13.44 13.72 451,176 +0.04(+0.29%)
Dec 09, 2013 13.95 14.04 13.55 13.68 503,880 -0.28(-2.01%)
Dec 06, 2013 13.83 14.44 13.76 13.96 0 +0.22(+1.60%)
Dec 05, 2013 13.84 14.00 13.61 13.74 0 -0.14(-1.01%)
Dec 04, 2013 13.51 14.05 13.45 13.88 0 +0.28(+2.06%)
Dec 03, 2013 13.65 13.77 13.41 13.60 0 -0.07(-0.51%)
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.