Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.36 21.45 20.15 21.19 127,172 +0.07(+0.33%)
Mar 28, 2014 20.51 22.00 20.51 21.12 36,467 +0.61(+2.97%)
Mar 27, 2014 20.73 21.61 19.96 20.51 62,587 -0.09(-0.44%)
Mar 26, 2014 20.34 22.75 19.96 20.60 75,600 +0.40(+1.98%)
Mar 25, 2014 21.10 21.34 19.54 20.20 141,394 -0.48(-2.32%)
Mar 24, 2014 22.67 22.88 20.66 20.68 121,778 -1.86(-8.25%)
Mar 21, 2014 22.80 22.88 21.62 22.54 104,852 -0.24(-1.05%)
Mar 20, 2014 23.58 23.95 22.55 22.78 89,442 -0.95(-4.00%)
Mar 19, 2014 21.50 23.97 21.50 23.73 131,304 +1.84(+8.41%)
Mar 18, 2014 20.78 21.93 20.43 21.89 101,017 +1.11(+5.34%)
Mar 17, 2014 20.07 20.90 19.06 20.78 155,586 +0.78(+3.90%)
Mar 14, 2014 20.54 21.23 19.90 20.00 45,837 -0.70(-3.38%)
Mar 13, 2014 22.09 22.09 20.29 20.70 55,300 -1.21(-5.52%)
Mar 12, 2014 22.18 22.99 20.88 21.91 96,382 -0.50(-2.23%)
Mar 11, 2014 22.48 23.77 21.96 22.41 85,405 +0.10(+0.45%)
Mar 10, 2014 21.00 22.73 19.53 22.31 247,975 +1.31(+6.24%)
Mar 07, 2014 22.78 25.09 20.81 21.00 111,235 -1.56(-6.91%)
Mar 06, 2014 24.63 24.74 21.04 22.56 204,488 -2.08(-8.44%)
Mar 05, 2014 24.66 25.16 24.32 24.64 41,888 -0.28(-1.12%)
Mar 04, 2014 23.96 25.99 23.96 24.92 70,111 +1.55(+6.63%)
Mar 03, 2014 22.97 24.20 22.05 23.37 81,302 +0.40(+1.74%)
Feb 28, 2014 25.00 27.15 22.49 22.97 178,379 -1.52(-6.21%)
Feb 27, 2014 21.16 24.91 21.01 24.49 167,492 +3.16(+14.81%)
Feb 26, 2014 21.83 21.83 20.59 21.33 74,461 +0.76(+3.69%)
Feb 25, 2014 20.00 20.97 20.00 20.57 33,615 +0.53(+2.64%)
Feb 24, 2014 20.52 21.04 20.00 20.04 124,490 -1.00(-4.75%)
Feb 21, 2014 21.39 21.39 20.35 21.04 80,127 -0.21(-0.99%)
Feb 20, 2014 21.02 21.66 20.79 21.25 50,197 +0.35(+1.67%)
Feb 19, 2014 20.55 21.54 20.10 20.90 98,516 +0.22(+1.06%)
Feb 18, 2014 19.88 21.30 19.85 20.68 124,435 +1.42(+7.37%)
Feb 14, 2014 18.50 19.26 19.26 19.26 105,300 +0.72(+3.88%)
Feb 13, 2014 18.16 18.59 18.16 18.54 68,300 +0.15(+0.82%)
Feb 12, 2014 18.48 18.71 18.23 18.39 56,931 +0.02(+0.11%)
Feb 11, 2014 18.12 18.60 18.05 18.37 60,439 +0.19(+1.05%)
Feb 10, 2014 18.81 18.86 18.09 18.18 63,632 -0.78(-4.11%)
Feb 07, 2014 18.10 19.15 17.91 18.96 130,769 +0.99(+5.51%)
Feb 06, 2014 17.28 18.71 16.65 17.97 53,527 +0.84(+4.90%)
Feb 05, 2014 17.10 18.83 16.87 17.13 51,622 +0.06(+0.35%)
Feb 04, 2014 16.61 17.81 16.50 17.07 35,272 +0.07(+0.41%)
Feb 03, 2014 18.28 18.34 16.61 17.00 81,510 -1.46(-7.91%)
Jan 31, 2014 17.90 18.74 17.54 18.46 72,432 +0.55(+3.07%)
Jan 30, 2014 18.00 18.00 17.05 17.91 82,491 +1.18(+7.05%)
Jan 29, 2014 16.51 19.47 15.65 16.73 172,999 +0.97(+6.15%)
Jan 28, 2014 16.73 17.06 15.03 15.76 180,087 -0.98(-5.85%)
Jan 27, 2014 19.28 19.50 15.74 16.74 134,024 -1.97(-10.53%)
Jan 24, 2014 19.61 20.26 18.59 18.71 54,232 -1.35(-6.73%)
Jan 23, 2014 20.22 20.60 19.63 20.06 31,147 -0.19(-0.94%)
Jan 22, 2014 21.00 21.02 19.74 20.25 85,448 -0.67(-3.20%)
Jan 21, 2014 21.00 21.31 20.76 20.92 138,439 +0.21(+1.01%)
Jan 17, 2014 21.05 20.71 20.71 20.71 67,700 -0.43(-2.03%)
Jan 16, 2014 21.32 21.73 20.75 21.14 47,876 -0.32(-1.49%)
Jan 15, 2014 20.48 21.99 20.48 21.46 99,017 +0.98(+4.79%)
Jan 14, 2014 19.31 21.16 19.31 20.48 125,026 +1.20(+6.22%)
Jan 13, 2014 19.86 20.23 19.01 19.28 68,170 -0.54(-2.72%)
Jan 10, 2014 19.99 20.25 19.51 19.82 73,121 -0.17(-0.85%)
Jan 09, 2014 18.65 20.25 18.58 19.99 221,822 +1.69(+9.23%)
Jan 08, 2014 19.07 19.58 18.11 18.30 69,511 -0.63(-3.33%)
Jan 07, 2014 18.25 19.09 18.16 18.93 98,342 +0.80(+4.41%)
Jan 06, 2014 17.66 18.20 17.51 18.13 39,022 +0.60(+3.42%)
Jan 03, 2014 17.29 17.69 17.14 17.53 79,962 +0.27(+1.56%)
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.