Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 14.60 14.60 14.36 14.55 9,681 +0.13(+0.90%)
Apr 29, 2014 14.60 14.60 14.42 14.42 10,807 -0.10(-0.69%)
Apr 28, 2014 14.62 14.62 14.51 14.52 4,739 -0.05(-0.32%)
Apr 25, 2014 14.51 14.58 14.48 14.57 4,644 +0.01(+0.07%)
Apr 24, 2014 14.60 14.60 14.53 14.56 9,833 -0.10(-0.71%)
Apr 23, 2014 14.56 14.69 14.56 14.66 4,000 +0.09(+0.62%)
Apr 22, 2014 14.65 14.67 14.57 14.57 140,872 -0.10(-0.68%)
Apr 21, 2014 14.81 14.81 14.67 14.67 13,063 -0.08(-0.54%)
Apr 17, 2014 14.73 14.75 14.75 14.75 41,200 -0.02(-0.14%)
Apr 16, 2014 14.78 14.91 14.70 14.77 8,564 +0.03(+0.20%)
Apr 15, 2014 14.99 15.02 14.68 14.74 11,311 -0.29(-1.93%)
Apr 14, 2014 14.98 15.13 14.98 15.03 12,934 +0.22(+1.48%)
Apr 11, 2014 14.89 14.90 14.80 14.81 4,710 -0.02(-0.13%)
Apr 10, 2014 14.86 14.98 14.83 14.83 14,134 -0.04(-0.27%)
Apr 09, 2014 14.94 15.08 14.86 14.87 10,742 -0.10(-0.67%)
Apr 08, 2014 14.87 15.05 14.80 14.97 14,491 +0.29(+1.97%)
Apr 07, 2014 14.78 14.98 14.67 14.68 18,800 -0.01(-0.07%)
Apr 04, 2014 14.79 14.80 14.67 14.69 8,267 -0.13(-0.86%)
Apr 03, 2014 14.70 14.84 14.70 14.82 5,007 +0.11(+0.73%)
Apr 02, 2014 14.96 15.04 14.71 14.71 30,318 -0.18(-1.21%)
Apr 01, 2014 14.89 14.98 14.78 14.89 4,388 +0.01(+0.09%)
Mar 31, 2014 14.89 14.89 14.69 14.88 1,730 +0.04(+0.24%)
Mar 28, 2014 14.95 14.95 14.66 14.84 11,857 -0.11(-0.74%)
Mar 27, 2014 15.01 15.09 14.92 14.95 8,344 -0.13(-0.86%)
Mar 26, 2014 15.08 15.13 15.01 15.08 5,137 -0.05(-0.33%)
Mar 25, 2014 14.89 15.13 14.89 15.13 6,731 +0.22(+1.48%)
Mar 24, 2014 14.88 14.94 14.88 14.91 4,176 -0.05(-0.35%)
Mar 21, 2014 14.93 15.00 14.90 14.96 9,420 +0.01(+0.09%)
Mar 20, 2014 14.91 14.95 14.91 14.95 3,326 -0.05(-0.33%)
Mar 19, 2014 15.03 15.13 14.90 15.00 8,483 +0.06(+0.40%)
Mar 18, 2014 15.19 15.19 14.94 14.94 5,750 -0.17(-1.13%)
Mar 17, 2014 15.23 15.30 15.06 15.11 12,913 +0.02(+0.13%)
Mar 14, 2014 15.09 15.31 15.07 15.09 7,436 +0.03(+0.20%)
Mar 13, 2014 15.34 15.35 15.05 15.06 10,868 -0.15(-0.99%)
Mar 12, 2014 15.29 15.35 15.20 15.21 4,062 -0.13(-0.85%)
Mar 11, 2014 15.23 15.34 15.11 15.34 4,483 +0.12(+0.79%)
Mar 10, 2014 15.30 15.35 15.22 15.22 5,100 -0.13(-0.85%)
Mar 07, 2014 15.35 15.35 15.32 15.35 14,582 +0.00(+0.00%)
Mar 06, 2014 15.18 15.35 15.13 15.35 12,627 +0.01(+0.07%)
Mar 05, 2014 15.28 15.49 15.02 15.34 8,529 -0.00(-0.01%)
Mar 04, 2014 15.26 15.48 15.13 15.34 12,781 +0.13(+0.85%)
Mar 03, 2014 15.34 15.34 15.21 15.21 309 -0.04(-0.26%)
Feb 28, 2014 15.25 15.25 15.13 15.25 10,001 -0.10(-0.65%)
Feb 27, 2014 15.25 15.35 15.22 15.35 14,940 +0.18(+1.19%)
Feb 26, 2014 14.94 15.26 14.91 15.17 16,900 +0.21(+1.40%)
Feb 25, 2014 15.48 15.48 14.91 14.96 45,256 -0.59(-3.79%)
Feb 24, 2014 15.50 15.65 15.40 15.55 11,301 -0.10(-0.64%)
Feb 21, 2014 15.33 15.65 15.11 15.65 13,533 +0.26(+1.69%)
Feb 20, 2014 15.35 15.40 15.35 15.39 15,665 -0.05(-0.32%)
Feb 19, 2014 15.33 15.44 15.15 15.44 6,244 +0.17(+1.11%)
Feb 18, 2014 15.35 15.35 15.23 15.27 4,196 -0.07(-0.46%)
Feb 14, 2014 15.34 15.34 15.34 15.34 2,800 +0.02(+0.12%)
Feb 13, 2014 15.22 15.32 15.22 15.32 2,309 +0.17(+1.14%)
Feb 12, 2014 15.32 15.33 15.14 15.15 8,070 -0.05(-0.33%)
Feb 11, 2014 15.32 15.33 15.10 15.20 8,292 +0.08(+0.53%)
Feb 10, 2014 15.16 15.35 15.10 15.12 12,912 +0.02(+0.16%)
Feb 07, 2014 15.01 15.25 15.01 15.10 3,797 +0.10(+0.64%)
Feb 06, 2014 15.08 15.27 15.00 15.00 5,620 -0.12(-0.79%)
Feb 05, 2014 15.18 15.18 14.93 15.12 8,494 +0.02(+0.13%)
Feb 04, 2014 15.16 15.39 15.10 15.10 11,070 -0.09(-0.59%)
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.
 
bottom clear