Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 20.54 20.93 20.34 20.56 129,059 +0.22(+1.09%)
Mar 28, 2014 20.34 21.22 20.25 20.34 84,828 -0.01(-0.04%)
Mar 27, 2014 20.44 20.49 20.08 20.35 30,674 -0.13(-0.64%)
Mar 26, 2014 21.11 21.13 20.34 20.48 68,707 -0.57(-2.73%)
Mar 25, 2014 20.95 21.68 20.90 21.06 110,279 +0.18(+0.86%)
Mar 24, 2014 20.72 20.96 20.51 20.88 90,573 +0.13(+0.63%)
Mar 21, 2014 20.70 21.02 20.37 20.74 94,861 +0.18(+0.88%)
Mar 20, 2014 20.57 20.74 20.41 20.56 55,522 -0.02(-0.12%)
Mar 19, 2014 21.10 21.10 20.34 20.59 75,417 -0.31(-1.49%)
Mar 18, 2014 20.62 21.18 20.49 20.90 103,730 -0.02(-0.08%)
Mar 17, 2014 20.84 20.99 20.63 20.92 93,134 +0.25(+1.23%)
Mar 14, 2014 21.27 21.57 20.53 20.66 61,847 -0.72(-3.37%)
Mar 13, 2014 21.05 21.48 20.85 21.38 128,147 +0.33(+1.56%)
Mar 12, 2014 20.56 21.06 20.32 21.06 92,758 +0.43(+2.07%)
Mar 11, 2014 21.23 21.34 20.52 20.63 75,195 -0.52(-2.44%)
Mar 10, 2014 21.21 21.65 21.08 21.15 150,482 +0.01(+0.04%)
Mar 07, 2014 21.10 21.47 20.87 21.14 88,124 +0.23(+1.10%)
Mar 06, 2014 21.02 21.20 20.65 20.91 53,026 +0.00(+0.00%)
Mar 05, 2014 21.56 21.76 20.43 20.91 143,386 -0.70(-3.26%)
Mar 04, 2014 20.64 21.76 20.53 21.61 207,978 +1.01(+4.89%)
Mar 03, 2014 20.87 20.87 20.06 20.61 125,673 -0.34(-1.64%)
Feb 28, 2014 20.76 21.11 20.48 20.95 197,194 +0.27(+1.31%)
Feb 27, 2014 20.93 21.08 20.52 20.68 81,237 -0.25(-1.18%)
Feb 26, 2014 20.67 21.02 20.20 20.93 128,998 +0.44(+2.16%)
Feb 25, 2014 21.11 21.48 20.38 20.48 119,416 -0.49(-2.34%)
Feb 24, 2014 20.38 21.64 20.38 20.97 250,571 +0.33(+1.59%)
Feb 21, 2014 20.21 20.70 20.19 20.65 159,470 +0.61(+3.03%)
Feb 20, 2014 19.55 20.78 19.55 20.04 140,580 +0.55(+2.82%)
Feb 19, 2014 19.26 19.67 19.13 19.49 82,329 +0.22(+1.15%)
Feb 18, 2014 18.32 19.31 18.32 19.27 99,313 +0.92(+5.00%)
Feb 14, 2014 18.38 18.35 18.35 18.35 87,966 +0.00(+0.00%)
Feb 13, 2014 18.20 18.53 17.86 18.35 196,801 -0.02(-0.13%)
Feb 12, 2014 18.69 18.69 18.27 18.38 112,181 -0.24(-1.28%)
Feb 11, 2014 17.97 18.68 17.87 18.61 74,199 +0.75(+4.22%)
Feb 10, 2014 17.45 17.95 17.45 17.86 54,240 +0.31(+1.78%)
Feb 07, 2014 17.71 17.74 17.25 17.55 232,754 -0.02(-0.14%)
Feb 06, 2014 17.34 18.00 17.18 17.57 154,704 +0.30(+1.71%)
Feb 05, 2014 17.81 18.24 17.20 17.28 211,000 -0.56(-3.12%)
Feb 04, 2014 17.79 18.01 17.55 17.84 301,764 +0.19(+1.07%)
Feb 03, 2014 18.61 18.70 16.80 17.65 335,135 -0.95(-5.11%)
Jan 31, 2014 18.06 19.03 18.03 18.60 118,095 +0.37(+2.02%)
Jan 30, 2014 18.32 18.65 18.20 18.23 97,089 -0.03(-0.18%)
Jan 29, 2014 18.99 18.99 18.08 18.26 65,714 -0.83(-4.34%)
Jan 28, 2014 18.84 19.30 18.32 19.09 144,143 +0.21(+1.13%)
Jan 27, 2014 19.59 19.59 18.76 18.88 101,946 -0.61(-3.15%)
Jan 24, 2014 20.02 20.24 19.45 19.49 168,277 -0.67(-3.33%)
Jan 23, 2014 20.20 20.24 19.65 20.16 151,178 -0.19(-0.93%)
Jan 22, 2014 20.52 20.56 20.05 20.35 71,708 -0.04(-0.20%)
Jan 21, 2014 20.34 20.61 19.76 20.39 132,477 +0.06(+0.28%)
Jan 17, 2014 20.60 20.34 20.34 20.34 87,600 -0.19(-0.92%)
Jan 16, 2014 20.58 20.70 20.00 20.52 76,092 +0.08(+0.40%)
Jan 15, 2014 20.80 21.06 19.98 20.44 232,554 -0.39(-1.89%)
Jan 14, 2014 21.21 21.26 20.61 20.84 91,720 -0.24(-1.13%)
Jan 13, 2014 21.02 21.10 20.64 21.07 55,792 +0.02(+0.12%)
Jan 10, 2014 21.31 21.34 20.97 21.05 43,011 -0.26(-1.23%)
Jan 09, 2014 21.36 21.56 21.05 21.31 61,133 +0.08(+0.39%)
Jan 08, 2014 21.31 21.44 21.16 21.23 64,976 -0.03(-0.15%)
Jan 07, 2014 20.11 21.39 20.08 21.26 127,020 +1.18(+5.88%)
Jan 06, 2014 20.25 20.38 19.88 20.08 268,456 -0.06(-0.29%)
Jan 03, 2014 20.20 20.35 20.09 20.14 118,342 -0.10(-0.49%)
Jan 02, 2014 20.36 20.38 19.97 20.24 216,370 -0.07(-0.36%)
Dec 31, 2013 19.43 20.31 20.31 20.31 136,646 +0.91(+4.69%)
Dec 30, 2013 19.59 19.77 19.33 19.40 100,498 -0.30(-1.54%)
Dec 27, 2013 20.05 20.79 19.15 19.70 196,356 -0.18(-0.91%)
Dec 26, 2013 19.24 20.08 19.08 19.88 167,987 +0.67(+3.50%)
Dec 24, 2013 18.77 19.29 18.60 19.21 62,435 +0.41(+2.18%)
Dec 23, 2013 17.83 18.82 17.83 18.80 166,495 +0.93(+5.23%)
Dec 20, 2013 17.70 17.93 17.43 17.87 2,479,010 +0.70(+4.06%)
Dec 19, 2013 17.01 17.62 17.01 17.17 235,381 +0.29(+1.70%)
Dec 18, 2013 16.79 17.26 16.50 16.88 345,019 -0.16(-0.96%)
Dec 17, 2013 16.97 17.62 16.56 17.05 539,211 +0.04(+0.24%)
Dec 16, 2013 17.14 17.34 16.93 17.01 185,442 -0.07(-0.38%)
Dec 13, 2013 17.30 17.50 16.82 17.07 241,170 -0.14(-0.81%)
Dec 12, 2013 17.49 17.49 17.05 17.21 303,518 -0.26(-1.50%)
Dec 11, 2013 17.29 17.54 17.29 17.47 230,709 +0.17(+1.00%)
Dec 10, 2013 17.08 17.54 17.08 17.30 110,810 +0.11(+0.62%)
Dec 09, 2013 17.21 17.29 17.06 17.20 139,208 +0.05(+0.29%)
Dec 06, 2013 16.84 17.21 16.84 17.15 147,065 +0.34(+2.05%)
Dec 05, 2013 16.63 17.01 16.54 16.80 51,753 +0.02(+0.15%)
Dec 04, 2013 16.83 17.16 16.78 16.78 17,463 -0.02(-0.15%)
Dec 03, 2013 16.79 16.89 16.74 16.80 50,814 +0.06(+0.34%)
Dec 02, 2013 17.04 17.14 16.74 16.75 39,359 -0.32(-1.87%)
Nov 29, 2013 16.88 17.16 16.88 17.06 9,561 +0.29(+1.71%)
Nov 27, 2013 16.74 16.93 16.74 16.78 13,216 +0.02(+0.15%)
Nov 26, 2013 16.67 16.93 16.67 16.75 11,508 -0.11(-0.63%)
Nov 25, 2013 16.82 17.02 16.48 16.86 23,395 +0.04(+0.24%)
Nov 22, 2013 16.94 17.04 16.73 16.82 34,545 -0.02(-0.10%)
Nov 21, 2013 16.67 16.93 16.65 16.84 28,886 +0.29(+1.73%)
Nov 20, 2013 16.70 16.74 16.42 16.55 9,232 -0.13(-0.79%)
Nov 19, 2013 16.81 16.83 16.35 16.68 35,338 -0.04(-0.25%)
Nov 18, 2013 16.34 16.80 16.27 16.72 30,550 +0.39(+2.36%)
Nov 15, 2013 16.38 16.41 16.21 16.34 197,695 -0.06(-0.35%)
Nov 14, 2013 16.39 16.59 16.39 16.39 53,233 +0.21(+1.27%)
Nov 12, 2013 16.70 16.70 16.08 16.19 14,960 -0.38(-2.28%)
Nov 11, 2013 16.08 16.78 15.62 16.56 146,320 +0.40(+2.48%)
Nov 08, 2013 16.43 16.43 15.98 16.16 77,917 -0.25(-1.50%)
Nov 07, 2013 17.21 17.29 15.94 16.41 94,114 -0.89(-5.12%)
Nov 06, 2013 17.66 17.99 17.21 17.29 84,645 -0.37(-2.09%)
Nov 05, 2013 18.02 18.27 17.66 17.66 130,692 -0.20(-1.15%)
Nov 04, 2013 17.79 17.87 17.42 17.87 470,671 +0.30(+1.73%)
Nov 01, 2013 17.57 17.86 17.39 17.56 49,707 -0.04(-0.23%)
Oct 31, 2013 17.57 17.73 17.57 17.61 37,727 -0.01(-0.05%)
Oct 30, 2013 17.86 18.02 17.61 17.61 45,001 -0.30(-1.65%)
Oct 29, 2013 18.12 18.12 17.84 17.91 34,539 -0.07(-0.41%)
Oct 28, 2013 17.62 18.03 17.55 17.98 262,982 +0.41(+2.33%)
Oct 25, 2013 17.65 17.65 17.50 17.57 30,431 -0.05(-0.28%)
Oct 24, 2013 17.47 17.69 17.47 17.62 32,103 -0.04(-0.23%)
Oct 23, 2013 17.54 17.72 17.54 17.66 43,769 -0.04(-0.23%)
Oct 22, 2013 17.61 17.75 17.38 17.70 82,034 +0.18(+1.03%)
Oct 21, 2013 17.59 17.64 17.47 17.52 56,670 -0.10(-0.56%)
Oct 18, 2013 17.78 17.78 17.58 17.62 36,356 -0.02(-0.09%)
Oct 17, 2013 17.62 17.69 17.61 17.64 111,697 +0.02(+0.09%)
Oct 16, 2013 17.87 18.00 17.50 17.62 87,391 -0.21(-1.19%)
Oct 15, 2013 18.03 18.03 17.46 17.84 92,936 +0.13(+0.74%)
Oct 14, 2013 17.79 17.91 17.50 17.70 169,999 -0.16(-0.92%)
Oct 11, 2013 17.52 18.02 17.29 17.87 299,223 +0.50(+2.88%)
Oct 10, 2013 17.31 17.73 17.20 17.37 618,829 +0.16(+0.90%)
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.