Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 12.66 12.89 12.52 12.71 67,989 +0.06(+0.48%)
Apr 29, 2014 13.03 13.04 12.61 12.65 43,515 -0.28(-2.13%)
Apr 28, 2014 12.99 13.31 12.88 12.92 39,776 -0.11(-0.86%)
Apr 25, 2014 13.60 13.84 13.01 13.03 57,160 -0.61(-4.48%)
Apr 24, 2014 13.68 13.73 13.30 13.65 39,456 +0.07(+0.51%)
Apr 23, 2014 13.82 13.85 13.42 13.58 33,979 -0.32(-2.29%)
Apr 22, 2014 13.99 13.99 13.69 13.89 22,936 +0.15(+1.06%)
Apr 21, 2014 13.25 13.89 13.25 13.75 46,302 +0.22(+1.59%)
Apr 17, 2014 13.10 13.53 13.53 13.53 42,254 +0.43(+3.29%)
Apr 16, 2014 12.99 13.28 12.89 13.10 20,131 +0.27(+2.08%)
Apr 15, 2014 12.60 12.96 12.59 12.84 27,120 -0.03(-0.20%)
Apr 14, 2014 12.98 13.04 12.77 12.86 16,315 -0.06(-0.47%)
Apr 11, 2014 12.99 13.21 12.76 12.92 30,998 -0.06(-0.46%)
Apr 10, 2014 13.58 13.59 12.96 12.98 49,096 -0.76(-5.52%)
Apr 09, 2014 13.96 13.96 13.59 13.74 18,878 -0.12(-0.87%)
Apr 08, 2014 14.06 14.30 13.82 13.86 12,206 -0.03(-0.19%)
Apr 07, 2014 14.32 14.32 13.66 13.89 40,741 -0.20(-1.41%)
Apr 04, 2014 14.56 14.63 14.02 14.08 46,568 -0.32(-2.21%)
Apr 03, 2014 14.23 14.87 14.08 14.40 25,441 +0.10(+0.72%)
Apr 02, 2014 14.47 14.54 14.05 14.30 20,212 -0.09(-0.66%)
Apr 01, 2014 14.02 14.46 13.96 14.39 25,395 +0.43(+3.09%)
Mar 31, 2014 14.02 14.27 13.94 13.96 36,328 -0.04(-0.31%)
Mar 28, 2014 14.23 14.48 13.74 14.01 44,287 -0.23(-1.63%)
Mar 27, 2014 14.72 15.06 14.14 14.24 33,230 -0.53(-3.62%)
Mar 26, 2014 14.77 15.17 14.77 14.77 28,488 +0.11(+0.76%)
Mar 25, 2014 14.56 14.77 14.16 14.66 26,083 +0.13(+0.89%)
Mar 24, 2014 14.71 14.72 14.08 14.53 47,212 -0.21(-1.40%)
Mar 21, 2014 14.78 14.85 14.43 14.74 31,200 -0.02(-0.12%)
Mar 20, 2014 14.67 14.82 14.67 14.76 5,458 +0.02(+0.12%)
Mar 19, 2014 14.33 14.74 14.04 14.74 13,627 +0.42(+2.95%)
Mar 18, 2014 14.39 14.52 13.96 14.32 21,058 -0.10(-0.72%)
Mar 17, 2014 14.72 14.72 14.39 14.42 15,225 -0.24(-1.65%)
Mar 14, 2014 14.54 14.73 14.41 14.66 11,250 +0.07(+0.47%)
Mar 13, 2014 14.69 15.18 14.31 14.59 43,790 -0.05(-0.35%)
Mar 12, 2014 14.58 14.64 14.33 14.64 9,154 +0.03(+0.18%)
Mar 11, 2014 14.64 14.73 14.57 14.62 20,573 -0.03(-0.18%)
Mar 10, 2014 14.50 14.64 14.46 14.64 11,968 +0.05(+0.35%)
Mar 07, 2014 14.64 14.64 14.37 14.59 10,988 -0.01(-0.06%)
Mar 06, 2014 14.64 14.64 14.31 14.60 7,803 -0.04(-0.29%)
Mar 05, 2014 14.48 14.64 14.03 14.64 24,856 +0.10(+0.71%)
Mar 04, 2014 14.45 14.64 14.39 14.54 44,984 +0.24(+1.69%)
Mar 03, 2014 14.44 14.56 14.27 14.30 12,226 -0.22(-1.48%)
Feb 28, 2014 14.53 14.64 14.43 14.52 29,522 -0.02(-0.12%)
Feb 27, 2014 14.45 14.60 14.43 14.53 21,181 +0.05(+0.36%)
Feb 26, 2014 14.24 14.61 14.24 14.48 42,291 +0.26(+1.82%)
Feb 25, 2014 14.08 14.33 14.08 14.22 13,545 +0.20(+1.41%)
Feb 24, 2014 14.16 14.23 13.96 14.02 16,408 -0.03(-0.25%)
Feb 21, 2014 13.97 14.20 13.79 14.06 20,584 +0.06(+0.43%)
Feb 20, 2014 13.49 14.21 13.49 14.00 56,614 +0.54(+4.03%)
Feb 19, 2014 13.83 14.00 13.36 13.46 14,927 -0.37(-2.68%)
Feb 18, 2014 13.82 14.04 13.75 13.83 11,507 -0.03(-0.25%)
Feb 14, 2014 13.65 13.86 13.86 13.86 12,421 +0.17(+1.26%)
Feb 13, 2014 13.38 14.04 13.38 13.69 22,402 +0.18(+1.34%)
Feb 12, 2014 13.40 13.59 13.16 13.51 20,143 +0.03(+0.26%)
Feb 11, 2014 13.14 13.67 12.92 13.47 24,448 +0.37(+2.83%)
Feb 10, 2014 13.34 13.49 13.03 13.10 39,420 -0.14(-1.04%)
Feb 07, 2014 13.52 13.56 13.11 13.24 27,277 -0.15(-1.09%)
Feb 06, 2014 13.52 13.77 13.35 13.39 18,506 -0.05(-0.38%)
Feb 05, 2014 13.64 13.91 13.35 13.44 13,960 -0.30(-2.19%)
Feb 04, 2014 13.78 14.11 13.58 13.74 23,564 +0.09(+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.