Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 11.94 12.30 11.73 11.78 47,128 -0.05(-0.45%)
Mar 28, 2014 11.89 11.92 11.69 11.84 33,059 +0.00(+0.00%)
Mar 27, 2014 11.96 12.02 11.69 11.84 31,730 -0.37(-3.06%)
Mar 26, 2014 12.95 13.00 12.17 12.21 20,674 -0.68(-5.29%)
Mar 25, 2014 12.97 13.23 12.85 12.89 16,607 +0.07(+0.52%)
Mar 24, 2014 13.36 13.47 12.71 12.83 34,073 -0.60(-4.48%)
Mar 21, 2014 14.70 14.78 13.39 13.43 51,391 -1.20(-8.22%)
Mar 20, 2014 14.75 14.83 14.63 14.63 8,074 -0.08(-0.55%)
Mar 19, 2014 14.83 15.04 14.38 14.71 31,030 -0.12(-0.81%)
Mar 18, 2014 15.42 15.48 14.75 14.83 23,142 -0.49(-3.23%)
Mar 17, 2014 15.10 16.35 14.91 15.32 39,968 +1.08(+7.60%)
Mar 14, 2014 14.28 14.36 13.76 14.24 15,549 +0.04(+0.28%)
Mar 13, 2014 14.16 14.60 13.95 14.20 39,548 +0.05(+0.38%)
Mar 12, 2014 14.38 14.82 13.60 14.15 55,258 -0.13(-0.94%)
Mar 11, 2014 14.96 15.62 14.04 14.28 116,558 -1.15(-7.45%)
Mar 10, 2014 14.30 15.58 14.30 15.43 33,499 +1.07(+7.44%)
Mar 07, 2014 14.60 14.83 14.35 14.36 28,584 -0.29(-2.01%)
Mar 06, 2014 14.84 15.00 14.66 14.66 14,525 +0.61(+4.38%)
Mar 05, 2014 14.09 14.13 13.85 14.04 19,673 -0.03(-0.18%)
Mar 04, 2014 13.98 14.17 13.90 14.07 21,449 +0.13(+0.91%)
Mar 03, 2014 13.89 14.24 13.66 13.94 27,203 +0.05(+0.36%)
Feb 28, 2014 14.22 14.32 13.74 13.89 41,915 -0.30(-2.14%)
Feb 27, 2014 14.43 14.43 14.17 14.19 20,217 -0.14(-0.97%)
Feb 26, 2014 14.47 14.47 14.19 14.33 17,307 +0.00(+0.00%)
Feb 25, 2014 14.33 14.48 13.95 14.33 26,941 +0.14(+0.98%)
Feb 24, 2014 15.24 15.48 14.19 14.19 45,102 -1.29(-8.33%)
Feb 21, 2014 14.85 15.57 14.84 15.48 19,018 +0.59(+3.99%)
Feb 20, 2014 14.83 15.15 14.74 14.89 16,078 +0.06(+0.43%)
Feb 19, 2014 15.25 15.25 14.74 14.83 28,395 -0.37(-2.41%)
Feb 18, 2014 15.55 15.55 15.00 15.19 28,211 -0.53(-3.38%)
Feb 14, 2014 14.91 15.72 15.72 15.72 26,901 +0.78(+5.25%)
Feb 13, 2014 14.86 15.04 14.86 14.94 5,807 +0.04(+0.25%)
Feb 12, 2014 15.42 15.46 14.61 14.90 23,157 -0.38(-2.48%)
Feb 11, 2014 15.09 15.52 14.90 15.28 15,727 +0.18(+1.17%)
Feb 10, 2014 14.80 15.37 14.80 15.10 37,241 +0.40(+2.75%)
Feb 07, 2014 15.34 15.34 14.52 14.70 67,113 -0.56(-3.65%)
Feb 06, 2014 15.76 15.91 14.93 15.25 56,342 -0.77(-4.81%)
Feb 05, 2014 16.38 16.44 15.72 16.03 18,936 -0.37(-2.24%)
Feb 04, 2014 16.56 16.73 15.96 16.39 18,980 -0.21(-1.29%)
Feb 03, 2014 17.34 17.66 16.46 16.61 43,998 -1.28(-7.14%)
Jan 31, 2014 17.69 18.20 17.64 17.88 8,242 -0.03(-0.14%)
Jan 30, 2014 17.73 18.06 17.33 17.91 17,428 -0.03(-0.14%)
Jan 29, 2014 18.00 18.29 17.82 17.93 4,020 -0.18(-0.98%)
Jan 28, 2014 17.72 18.30 17.68 18.11 17,451 +0.32(+1.78%)
Jan 27, 2014 18.17 18.33 17.74 17.80 14,195 -0.47(-2.56%)
Jan 24, 2014 18.64 18.92 18.23 18.26 26,205 -0.44(-2.36%)
Jan 23, 2014 18.78 18.79 18.02 18.71 27,618 -0.03(-0.14%)
Jan 22, 2014 18.78 18.93 18.68 18.73 19,111 -0.10(-0.54%)
Jan 21, 2014 18.73 18.96 18.64 18.83 17,685 +0.08(+0.40%)
Jan 17, 2014 18.86 18.76 18.76 18.76 8,861 -0.21(-1.13%)
Jan 16, 2014 18.96 19.06 18.83 18.97 9,365 +0.03(+0.13%)
Jan 15, 2014 18.72 18.96 18.69 18.95 11,112 +0.00(+0.00%)
Jan 14, 2014 18.96 19.12 18.77 18.95 11,816 -0.01(-0.07%)
Jan 13, 2014 19.24 19.46 18.89 18.96 11,967 -0.28(-1.45%)
Jan 10, 2014 19.36 19.51 19.06 19.24 15,126 -0.29(-1.49%)
Jan 09, 2014 19.91 19.91 19.34 19.53 21,559 -0.51(-2.52%)
Jan 08, 2014 19.92 20.26 19.64 20.03 15,763 +0.00(+0.00%)
Jan 07, 2014 20.01 20.21 19.34 20.03 55,104 -0.13(-0.63%)
Jan 06, 2014 20.17 20.34 19.96 20.16 31,166 +0.14(+0.69%)
Jan 03, 2014 20.22 20.22 19.89 20.02 23,595 -0.25(-1.25%)
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.