Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 18.64 18.69 18.54 18.57 0 +0.07(+0.38%)
Feb 27, 2014 18.39 18.56 18.39 18.50 53,631 +0.25(+1.37%)
Feb 26, 2014 18.21 18.34 18.13 18.25 30,087 -0.18(-1.00%)
Feb 25, 2014 18.46 18.50 18.37 18.43 49,634 +0.13(+0.74%)
Feb 24, 2014 18.24 18.44 17.92 18.30 34,715 +0.38(+2.12%)
Feb 21, 2014 18.06 18.19 17.90 17.92 0 +0.05(+0.28%)
Feb 20, 2014 17.78 17.87 17.71 17.87 105,704 +0.07(+0.39%)
Feb 19, 2014 17.99 18.05 17.80 17.80 27,337 -0.32(-1.77%)
Feb 18, 2014 18.03 18.13 17.99 18.12 21,686 +0.11(+0.61%)
Feb 14, 2014 18.01 18.01 18.01 0 +0.19(+1.08%)
Feb 13, 2014 17.65 17.85 17.65 17.82 286,804 +0.16(+0.89%)
Feb 12, 2014 17.57 17.69 17.57 17.66 15,981 -0.11(-0.62%)
Feb 11, 2014 17.49 17.80 17.49 17.77 20,655 +0.51(+2.95%)
Feb 10, 2014 17.35 17.35 17.22 17.26 39,909 -0.21(-1.20%)
Feb 07, 2014 17.31 17.50 17.24 17.47 541,015 +0.25(+1.45%)
Feb 06, 2014 17.04 17.31 17.04 17.22 39,136 +0.38(+2.26%)
Feb 05, 2014 16.25 16.99 16.16 16.84 21,804 +0.55(+3.41%)
Feb 04, 2014 16.18 16.32 16.15 16.29 50,970 +0.38(+2.42%)
Feb 03, 2014 16.13 16.18 15.88 15.90 92,089 -0.42(-2.57%)
Jan 31, 2014 16.16 16.43 16.16 16.32 0 -0.29(-1.75%)
Jan 30, 2014 16.58 16.63 16.52 16.61 31,822 +0.03(+0.18%)
Jan 29, 2014 16.51 16.69 16.48 16.58 23,104 -0.30(-1.75%)
Jan 28, 2014 16.66 16.90 16.66 16.88 21,704 +0.39(+2.40%)
Jan 27, 2014 16.50 16.52 16.38 16.48 33,042 +0.26(+1.60%)
Jan 24, 2014 16.64 16.68 16.22 16.22 0 -0.25(-1.52%)
Jan 23, 2014 16.51 16.58 16.40 16.47 21,754 -0.04(-0.24%)
Jan 22, 2014 16.50 16.57 16.45 16.51 43,043 -0.02(-0.12%)
Jan 21, 2014 16.53 16.54 16.41 16.53 54,121 +0.08(+0.49%)
Jan 17, 2014 16.45 16.45 16.45 0 -0.25(-1.52%)
Jan 16, 2014 16.67 16.76 16.62 16.70 131,573 +0.13(+0.81%)
Jan 15, 2014 16.43 16.63 16.43 16.57 23,331 +0.23(+1.41%)
Jan 14, 2014 16.12 16.34 16.12 16.34 40,567 +0.05(+0.34%)
Jan 13, 2014 16.30 16.44 16.26 16.29 39,435 -0.11(-0.70%)
Jan 10, 2014 16.42 16.48 16.34 16.40 21,415 +0.06(+0.37%)
Jan 09, 2014 16.43 16.44 16.21 16.34 16,157 -0.18(-1.09%)
Jan 08, 2014 16.28 16.55 16.28 16.52 26,766 +0.14(+0.85%)
Jan 07, 2014 16.26 16.40 16.26 16.38 16,105 +0.19(+1.17%)
Jan 06, 2014 16.42 16.42 16.19 16.19 22,608 +0.07(+0.43%)
Jan 03, 2014 16.29 16.29 16.11 16.12 0 +0.01(+0.06%)
Jan 02, 2014 16.31 16.31 16.10 16.11 48,801 -0.35(-2.13%)
Dec 31, 2013 16.46 16.46 16.46 0 +0.03(+0.18%)
Dec 30, 2013 16.38 16.50 16.38 16.43 8,238 +0.07(+0.43%)
Dec 27, 2013 16.34 16.40 16.31 16.36 0 +0.19(+1.18%)
Dec 26, 2013 16.14 16.26 16.08 16.17 13,804 +0.05(+0.31%)
Dec 24, 2013 15.95 16.13 15.95 16.12 16,484 +0.10(+0.62%)
Dec 23, 2013 15.99 16.09 15.99 16.02 24,016 +0.21(+1.33%)
Dec 20, 2013 15.73 15.82 15.73 15.81 0 +0.11(+0.70%)
Dec 19, 2013 15.64 15.72 15.56 15.70 669,191 +0.23(+1.49%)
Dec 18, 2013 15.45 15.54 15.30 15.47 100,907 +0.06(+0.39%)
Dec 17, 2013 15.37 15.42 15.30 15.41 29,942 -0.32(-2.03%)
Dec 16, 2013 15.75 15.86 15.69 15.73 59,810 +0.15(+0.96%)
Dec 13, 2013 15.56 15.60 15.45 15.58 0 +0.05(+0.32%)
Dec 12, 2013 15.61 15.72 15.50 15.53 352,408 -0.04(-0.26%)
Dec 11, 2013 15.75 15.75 15.55 15.57 31,500 -0.03(-0.19%)
Dec 10, 2013 15.57 15.79 15.57 15.60 15,131 +0.00(+0.00%)
Dec 09, 2013 15.54 15.63 15.51 15.60 13,320 +0.06(+0.39%)
Dec 06, 2013 15.46 15.61 15.46 15.54 35,898 +0.36(+2.37%)
Dec 05, 2013 15.46 15.48 15.12 15.18 102,992 -0.54(-3.44%)
Dec 04, 2013 15.46 15.72 15.46 15.72 56,031 -0.05(-0.32%)
Dec 03, 2013 15.79 15.81 15.70 15.77 30,131 -0.13(-0.82%)
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.