Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 14.02 15.10 13.92 15.06 723,098 +0.91(+6.43%)
Apr 29, 2014 14.38 14.58 13.92 14.15 824,489 -0.16(-1.12%)
Apr 28, 2014 14.92 15.18 14.03 14.31 725,915 -0.56(-3.77%)
Apr 25, 2014 15.84 15.84 14.58 14.87 846,361 -1.06(-6.65%)
Apr 24, 2014 16.07 16.45 15.20 15.93 1,130,737 +0.16(+1.01%)
Apr 23, 2014 15.99 16.07 15.26 15.77 859,154 -0.25(-1.56%)
Apr 22, 2014 15.99 16.87 15.44 16.02 2,358,990 +0.19(+1.20%)
Apr 21, 2014 14.20 16.09 14.18 15.83 2,676,174 +1.70(+12.03%)
Apr 17, 2014 14.18 14.13 14.13 14.13 552,300 -0.10(-0.70%)
Apr 16, 2014 13.86 14.43 13.80 14.23 620,344 +0.57(+4.17%)
Apr 15, 2014 13.42 13.74 12.88 13.66 635,460 +0.28(+2.09%)
Apr 14, 2014 13.80 13.91 13.04 13.38 571,258 -0.15(-1.11%)
Apr 11, 2014 13.73 14.12 13.45 13.53 867,195 -0.40(-2.87%)
Apr 10, 2014 14.30 14.80 13.62 13.93 999,223 -0.43(-2.99%)
Apr 09, 2014 12.94 14.51 12.88 14.36 994,673 +1.24(+9.45%)
Apr 08, 2014 13.03 13.47 12.86 13.12 552,122 +0.10(+0.77%)
Apr 07, 2014 13.24 13.49 12.79 13.02 495,720 -0.28(-2.11%)
Apr 04, 2014 13.97 14.17 12.96 13.30 869,799 -0.59(-4.25%)
Apr 03, 2014 14.60 14.95 13.87 13.89 943,998 -0.77(-5.25%)
Apr 02, 2014 14.48 14.86 13.85 14.66 1,405,002 +0.31(+2.16%)
Apr 01, 2014 13.04 14.60 13.04 14.35 2,215,793 +1.43(+11.07%)
Mar 31, 2014 12.75 13.17 12.67 12.92 399,896 +0.30(+2.38%)
Mar 28, 2014 12.67 13.34 12.55 12.62 815,373 +0.01(+0.08%)
Mar 27, 2014 12.92 12.92 12.19 12.61 739,968 -0.27(-2.10%)
Mar 26, 2014 13.67 13.90 12.82 12.88 548,686 -0.57(-4.24%)
Mar 25, 2014 13.70 13.94 13.12 13.45 586,884 -0.13(-0.96%)
Mar 24, 2014 13.64 13.89 13.01 13.58 690,445 -0.06(-0.44%)
Mar 21, 2014 14.45 14.79 13.25 13.64 998,260 -0.76(-5.28%)
Mar 20, 2014 14.55 15.16 14.33 14.40 491,532 -0.17(-1.17%)
Mar 19, 2014 15.19 15.35 14.45 14.57 835,098 -0.72(-4.71%)
Mar 18, 2014 14.11 16.15 14.11 15.29 1,921,959 +1.26(+8.98%)
Mar 17, 2014 13.33 14.13 13.33 14.03 547,043 +0.80(+6.05%)
Mar 14, 2014 13.41 13.98 13.06 13.23 579,495 -0.29(-2.14%)
Mar 13, 2014 14.31 14.54 13.38 13.52 809,084 -0.56(-3.98%)
Mar 12, 2014 12.98 14.08 12.62 14.08 743,508 +0.98(+7.48%)
Mar 11, 2014 14.71 14.94 12.80 13.10 1,100,807 -1.39(-9.59%)
Mar 10, 2014 15.12 15.30 13.55 14.49 1,137,334 -0.57(-3.78%)
Mar 07, 2014 14.60 15.28 14.17 15.06 1,108,931 +0.48(+3.29%)
Mar 06, 2014 14.18 14.81 13.44 14.58 2,208,024 -0.44(-2.93%)
Mar 05, 2014 12.23 15.67 11.75 15.02 6,685,251 +2.79(+22.81%)
Mar 04, 2014 10.83 12.72 10.65 12.23 2,196,092 +1.64(+15.49%)
Mar 03, 2014 10.00 10.75 9.850 10.59 1,228,096 +0.37(+3.62%)
Feb 28, 2014 9.250 10.87 8.798 10.22 1,922,161 +1.36(+15.35%)
Feb 27, 2014 8.480 8.940 8.280 8.860 634,861 +0.32(+3.75%)
Feb 26, 2014 8.500 8.550 8.291 8.540 560,429 +0.07(+0.83%)
Feb 25, 2014 8.690 8.920 8.450 8.470 437,518 -0.26(-2.98%)
Feb 24, 2014 8.670 8.910 8.635 8.730 328,134 -0.03(-0.34%)
Feb 21, 2014 8.560 8.760 8.060 8.760 937,340 -0.40(-4.37%)
Feb 20, 2014 8.740 9.240 8.740 9.160 392,191 +0.42(+4.81%)
Feb 19, 2014 8.750 8.930 8.730 8.740 249,769 -0.07(-0.79%)
Feb 18, 2014 8.950 9.030 8.736 8.810 337,373 -0.15(-1.67%)
Feb 14, 2014 8.930 8.960 8.960 8.960 173,000 -0.07(-0.78%)
Feb 13, 2014 8.940 9.090 8.800 9.030 261,004 -0.07(-0.77%)
Feb 12, 2014 8.810 9.250 8.810 9.100 462,067 +0.30(+3.41%)
Feb 11, 2014 8.750 8.890 8.710 8.800 289,345 +0.05(+0.57%)
Feb 10, 2014 8.550 8.957 8.530 8.750 324,964 +0.20(+2.34%)
Feb 07, 2014 8.270 8.565 8.230 8.550 234,943 +0.30(+3.64%)
Feb 06, 2014 8.290 8.430 8.120 8.250 209,825 +0.01(+0.12%)
Feb 05, 2014 7.990 8.240 7.950 8.240 307,115 +0.21(+2.62%)
Feb 04, 2014 8.040 8.140 7.960 8.030 330,801 +0.05(+0.63%)
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.