Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 14.93 15.04 14.78 14.99 63,471 +0.11(+0.74%)
Feb 27, 2014 14.83 15.01 14.80 14.88 66,593 +0.05(+0.34%)
Feb 26, 2014 14.64 15.08 14.58 14.83 58,834 +0.19(+1.30%)
Feb 25, 2014 14.85 14.85 14.46 14.64 38,009 -0.13(-0.88%)
Feb 24, 2014 14.70 14.81 14.48 14.77 35,327 +0.29(+2.00%)
Feb 21, 2014 14.76 14.80 14.27 14.48 128,530 -0.22(-1.50%)
Feb 20, 2014 14.51 14.75 14.30 14.70 47,349 +0.21(+1.45%)
Feb 19, 2014 14.78 14.81 14.38 14.49 91,664 -0.27(-1.83%)
Feb 18, 2014 14.40 14.78 14.33 14.76 48,783 +0.40(+2.79%)
Feb 14, 2014 14.43 14.36 14.36 14.36 31,700 -0.07(-0.49%)
Feb 13, 2014 14.16 14.50 14.16 14.43 73,323 +0.19(+1.33%)
Feb 12, 2014 13.78 14.79 13.70 14.24 167,198 +0.46(+3.34%)
Feb 11, 2014 13.64 13.81 13.46 13.78 57,793 +0.22(+1.62%)
Feb 10, 2014 13.90 13.90 13.44 13.56 54,649 -0.35(-2.52%)
Feb 07, 2014 13.68 13.97 13.65 13.91 93,853 +0.32(+2.35%)
Feb 06, 2014 13.39 14.00 13.35 13.59 57,655 +0.21(+1.57%)
Feb 05, 2014 13.74 13.77 12.95 13.38 89,629 -0.35(-2.55%)
Feb 04, 2014 13.54 13.76 13.29 13.73 64,073 +0.20(+1.48%)
Feb 03, 2014 14.03 14.07 13.24 13.53 109,636 -0.49(-3.50%)
Jan 31, 2014 13.67 14.19 13.67 14.02 72,177 +0.21(+1.52%)
Jan 30, 2014 13.79 14.10 13.73 13.81 47,397 +0.18(+1.32%)
Jan 29, 2014 13.62 13.97 13.31 13.63 66,356 -0.08(-0.58%)
Jan 28, 2014 13.25 13.80 12.98 13.71 89,146 +0.52(+3.94%)
Jan 27, 2014 13.29 13.66 12.84 13.19 121,937 -0.19(-1.42%)
Jan 24, 2014 13.77 14.00 13.36 13.38 161,704 -0.52(-3.74%)
Jan 23, 2014 14.15 14.15 13.75 13.90 73,340 -0.25(-1.77%)
Jan 22, 2014 14.05 14.19 14.00 14.15 61,839 +0.04(+0.28%)
Jan 21, 2014 14.14 14.15 13.96 14.11 50,611 +0.01(+0.07%)
Jan 17, 2014 14.17 14.10 14.10 14.10 43,400 -0.04(-0.28%)
Jan 16, 2014 14.10 14.20 14.10 14.14 79,668 +0.07(+0.50%)
Jan 15, 2014 14.19 14.25 14.03 14.07 56,696 -0.12(-0.85%)
Jan 14, 2014 14.10 14.28 13.87 14.19 81,283 +0.10(+0.71%)
Jan 13, 2014 14.42 14.58 13.86 14.09 156,116 -0.31(-2.15%)
Jan 10, 2014 14.37 14.64 14.18 14.40 117,346 +0.06(+0.42%)
Jan 09, 2014 14.62 14.99 14.32 14.34 88,022 -0.20(-1.38%)
Jan 08, 2014 14.07 14.66 13.98 14.54 124,738 +0.49(+3.49%)
Jan 07, 2014 14.00 14.21 13.84 14.05 79,572 +0.13(+0.93%)
Jan 06, 2014 14.43 14.50 13.70 13.92 128,548 -0.50(-3.47%)
Jan 03, 2014 15.01 15.05 14.27 14.42 199,808 -0.59(-3.93%)
Jan 02, 2014 15.79 15.79 14.89 15.01 142,396 -0.87(-5.48%)
Dec 31, 2013 15.41 15.88 15.88 15.88 564,500 +0.60(+3.93%)
Dec 30, 2013 15.31 15.42 15.11 15.28 77,518 +0.02(+0.13%)
Dec 27, 2013 15.22 15.36 15.16 15.26 45,979 +0.13(+0.86%)
Dec 26, 2013 15.24 15.36 15.03 15.13 84,779 +0.03(+0.20%)
Dec 24, 2013 15.00 15.30 14.83 15.10 120,168 +0.09(+0.60%)
Dec 23, 2013 14.50 15.25 14.40 15.01 147,372 +0.58(+4.02%)
Dec 20, 2013 14.10 14.46 14.10 14.43 209,921 +0.41(+2.92%)
Dec 19, 2013 13.85 14.25 13.85 14.02 136,079 +0.16(+1.15%)
Dec 18, 2013 13.79 13.92 13.62 13.86 125,823 +0.14(+1.02%)
Dec 17, 2013 13.45 13.77 13.42 13.72 86,935 +0.27(+2.01%)
Dec 16, 2013 13.38 13.53 13.25 13.45 106,378 +0.18(+1.36%)
Dec 13, 2013 13.26 13.43 13.14 13.27 70,603 +0.07(+0.53%)
Dec 12, 2013 13.21 13.27 13.10 13.20 57,521 -0.04(-0.30%)
Dec 11, 2013 13.36 13.51 13.12 13.24 106,011 -0.01(-0.08%)
Dec 10, 2013 13.19 13.50 13.19 13.25 79,843 +0.01(+0.08%)
Dec 09, 2013 13.21 13.30 13.00 13.24 116,860 +0.05(+0.38%)
Dec 06, 2013 13.17 13.33 13.07 13.19 0 +0.09(+0.69%)
Dec 05, 2013 13.03 13.19 13.02 13.10 0 +0.08(+0.61%)
Dec 04, 2013 13.12 13.40 12.95 13.02 0 -0.11(-0.84%)
Dec 03, 2013 13.20 13.43 12.88 13.13 0 -0.07(-0.53%)
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.