Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 15.20 15.27 14.96 15.03 4,132,573 -0.03(-0.22%)
Mar 28, 2014 15.05 15.33 14.87 15.06 4,830,512 -0.15(-0.98%)
Mar 27, 2014 15.14 15.52 15.00 15.21 7,270,000 +0.06(+0.39%)
Mar 26, 2014 15.08 15.22 14.93 15.15 5,077,014 +0.14(+0.94%)
Mar 25, 2014 15.30 15.45 14.98 15.01 7,021,812 -0.12(-0.77%)
Mar 24, 2014 15.45 15.53 15.02 15.13 6,386,065 -0.19(-1.24%)
Mar 21, 2014 15.43 15.57 15.25 15.32 8,474,029 -0.11(-0.72%)
Mar 20, 2014 15.68 15.87 15.42 15.43 4,050,873 -0.29(-1.85%)
Mar 19, 2014 16.04 16.14 15.60 15.72 6,295,805 -0.28(-1.76%)
Mar 18, 2014 15.74 16.06 15.69 16.00 2,270,359 +0.32(+2.05%)
Mar 17, 2014 15.68 15.89 15.58 15.68 4,311,858 +0.01(+0.04%)
Mar 14, 2014 15.39 15.75 15.26 15.67 4,831,675 +0.26(+1.71%)
Mar 13, 2014 16.07 16.13 15.38 15.41 10,368,192 -0.64(-3.99%)
Mar 12, 2014 15.95 16.16 15.75 16.05 11,385,958 +0.12(+0.74%)
Mar 11, 2014 16.15 16.26 15.91 15.93 5,151,285 -0.17(-1.05%)
Mar 10, 2014 16.42 16.56 15.86 16.10 7,250,520 -0.11(-0.68%)
Mar 07, 2014 16.38 16.41 16.08 16.21 4,208,184 -0.08(-0.52%)
Mar 06, 2014 16.85 16.90 16.20 16.29 9,096,922 -0.52(-3.08%)
Mar 05, 2014 16.51 16.98 16.51 16.81 7,117,581 +0.32(+1.93%)
Mar 04, 2014 16.39 16.67 16.36 16.49 5,322,779 +0.16(+0.99%)
Mar 03, 2014 16.15 16.42 16.10 16.33 3,540,745 +0.01(+0.06%)
Feb 28, 2014 16.19 16.48 16.14 16.32 5,614,663 +0.18(+1.12%)
Feb 27, 2014 15.89 16.20 15.86 16.14 4,290,193 +0.20(+1.28%)
Feb 26, 2014 15.79 16.28 15.72 15.94 7,010,146 +0.20(+1.24%)
Feb 25, 2014 15.69 15.79 15.61 15.74 4,120,898 +0.13(+0.82%)
Feb 24, 2014 15.67 15.87 15.59 15.61 4,599,775 -0.04(-0.27%)
Feb 21, 2014 15.90 16.01 15.57 15.65 8,485,851 -0.08(-0.48%)
Feb 20, 2014 14.96 15.76 14.91 15.73 11,251,267 +0.76(+5.08%)
Feb 19, 2014 14.69 15.08 14.66 14.97 8,459,313 +0.28(+1.88%)
Feb 18, 2014 14.38 14.85 14.21 14.69 8,291,234 +0.30(+2.09%)
Feb 14, 2014 14.03 14.39 14.39 14.39 5,690,991 +0.38(+2.69%)
Feb 13, 2014 13.70 14.04 13.70 14.02 3,360,169 +0.25(+1.80%)
Feb 12, 2014 13.93 14.00 13.71 13.77 5,292,104 -0.12(-0.83%)
Feb 11, 2014 14.09 14.13 13.88 13.88 4,530,378 -0.19(-1.33%)
Feb 10, 2014 14.02 14.14 13.85 14.07 4,627,407 +0.02(+0.16%)
Feb 07, 2014 13.76 14.25 13.75 14.05 5,911,893 +0.33(+2.37%)
Feb 06, 2014 13.64 13.91 13.56 13.72 8,840,421 +0.08(+0.58%)
Feb 05, 2014 13.63 13.92 13.52 13.64 17,925,094 -0.80(-5.53%)
Feb 04, 2014 14.34 14.60 14.06 14.44 9,518,135 +0.25(+1.73%)
Feb 03, 2014 14.60 14.68 13.80 14.20 14,003,696 -0.50(-3.37%)
Jan 31, 2014 14.62 14.87 14.52 14.69 7,699,511 -0.12(-0.78%)
Jan 30, 2014 14.80 14.97 14.71 14.81 6,422,962 +0.20(+1.36%)
Jan 29, 2014 14.89 14.99 14.56 14.61 5,742,726 -0.46(-3.05%)
Jan 28, 2014 14.85 15.15 14.80 15.07 4,607,780 +0.29(+1.94%)
Jan 27, 2014 14.87 15.04 14.49 14.78 5,325,573 -0.02(-0.13%)
Jan 24, 2014 15.11 15.14 14.76 14.80 6,212,262 -0.38(-2.47%)
Jan 23, 2014 15.24 15.41 15.09 15.17 4,194,827 -0.16(-1.05%)
Jan 22, 2014 15.15 15.37 15.08 15.34 3,586,977 +0.09(+0.59%)
Jan 21, 2014 15.12 15.36 15.08 15.25 3,531,772 +0.18(+1.18%)
Jan 17, 2014 15.38 15.07 15.07 15.07 6,963,116 -0.28(-1.80%)
Jan 16, 2014 15.00 15.44 14.96 15.34 5,547,481 +0.31(+2.05%)
Jan 15, 2014 15.11 15.08 14.69 15.04 6,640,651 -0.07(-0.47%)
Jan 14, 2014 14.47 15.12 14.47 15.11 7,269,019 +0.64(+4.44%)
Jan 13, 2014 14.57 14.72 14.43 14.47 4,058,572 -0.11(-0.75%)
Jan 10, 2014 14.62 14.70 14.32 14.57 4,646,690 -0.03(-0.20%)
Jan 09, 2014 14.82 14.89 14.46 14.60 3,995,830 -0.15(-1.01%)
Jan 08, 2014 14.80 14.94 14.66 14.75 7,343,694 -0.08(-0.51%)
Jan 07, 2014 14.57 14.96 14.49 14.83 9,408,650 +0.31(+2.14%)
Jan 06, 2014 14.30 14.85 14.30 14.52 8,186,262 +0.17(+1.16%)
Jan 03, 2014 14.25 14.44 14.08 14.35 4,252,816 +0.10(+0.72%)
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.