Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 17.45 17.62 17.18 17.43 8,481,971 -0.11(-0.65%)
Feb 27, 2014 17.74 17.92 17.49 17.54 10,250,672 -0.20(-1.12%)
Feb 26, 2014 17.73 18.00 17.68 17.74 9,505,647 -0.03(-0.16%)
Feb 25, 2014 17.83 17.90 17.58 17.77 6,386,775 -0.08(-0.45%)
Feb 24, 2014 17.58 17.98 17.48 17.85 10,676,756 +0.25(+1.45%)
Feb 21, 2014 17.70 17.92 17.48 17.59 11,946,546 -0.13(-0.75%)
Feb 20, 2014 17.16 17.76 17.13 17.73 10,540,033 +0.60(+3.53%)
Feb 19, 2014 16.90 17.27 16.82 17.12 11,927,278 +0.23(+1.34%)
Feb 18, 2014 16.91 16.97 16.75 16.90 11,360,920 -0.01(-0.06%)
Feb 14, 2014 16.24 16.91 16.91 16.91 21,653,178 +0.52(+3.17%)
Feb 13, 2014 16.28 16.48 16.00 16.39 23,912,428 +0.59(+3.70%)
Feb 12, 2014 15.39 15.66 15.39 15.80 19,578,924 +0.46(+3.02%)
Feb 11, 2014 15.11 15.38 15.04 15.34 6,233,920 +0.31(+2.07%)
Feb 10, 2014 14.96 15.23 14.95 15.03 8,589,017 +0.05(+0.32%)
Feb 07, 2014 14.80 15.00 14.67 14.98 4,167,986 +0.22(+1.47%)
Feb 06, 2014 14.59 14.80 14.57 14.76 4,442,324 +0.19(+1.30%)
Feb 05, 2014 14.60 14.65 14.46 14.57 5,681,998 -0.13(-0.90%)
Feb 04, 2014 14.61 14.73 14.54 14.71 7,434,419 +0.08(+0.58%)
Feb 03, 2014 14.92 14.94 14.56 14.62 11,416,687 -0.20(-1.34%)
Jan 31, 2014 14.63 14.90 14.62 14.82 8,881,951 -0.02(-0.13%)
Jan 30, 2014 14.68 14.87 14.63 14.84 5,362,599 +0.25(+1.68%)
Jan 29, 2014 14.68 14.76 14.58 14.59 4,308,202 -0.14(-0.96%)
Jan 28, 2014 14.56 14.74 14.51 14.73 4,449,473 +0.14(+0.97%)
Jan 27, 2014 14.69 14.89 14.51 14.59 6,192,668 -0.09(-0.64%)
Jan 24, 2014 14.95 15.01 14.69 14.69 6,575,058 -0.39(-2.57%)
Jan 23, 2014 15.08 15.24 14.96 15.07 4,900,603 -0.06(-0.37%)
Jan 22, 2014 15.18 15.20 14.95 15.13 8,950,640 -0.02(-0.12%)
Jan 21, 2014 15.11 15.24 14.99 15.15 6,515,442 +0.06(+0.38%)
Jan 17, 2014 15.16 15.09 15.09 15.09 9,015,800 -0.07(-0.44%)
Jan 16, 2014 15.11 15.19 15.05 15.16 5,843,461 +0.05(+0.31%)
Jan 15, 2014 14.95 15.16 14.95 15.11 4,635,172 +0.16(+1.07%)
Jan 14, 2014 14.57 14.98 14.51 14.95 6,404,886 +0.45(+3.13%)
Jan 13, 2014 14.85 14.94 14.47 14.50 6,444,826 -0.35(-2.35%)
Jan 10, 2014 14.91 15.02 14.72 14.85 5,786,993 -0.02(-0.13%)
Jan 09, 2014 15.21 15.23 14.82 14.87 7,738,305 -0.58(-3.73%)
Jan 08, 2014 15.29 15.52 15.23 15.44 8,164,491 +0.21(+1.36%)
Jan 07, 2014 15.14 15.29 15.03 15.23 8,823,505 +0.25(+1.64%)
Jan 06, 2014 14.94 15.10 14.80 14.99 10,841,865 +0.20(+1.34%)
Jan 03, 2014 15.00 15.03 14.74 14.79 6,868,629 -0.18(-1.20%)
Jan 02, 2014 15.03 15.08 14.84 14.97 6,886,891 -0.15(-1.00%)
Dec 31, 2013 15.10 15.12 15.12 15.12 6,244,739 +0.05(+0.31%)
Dec 30, 2013 14.89 15.08 14.87 15.07 6,463,881 +0.20(+1.33%)
Dec 27, 2013 14.87 14.90 14.78 14.88 5,587,916 +0.08(+0.57%)
Dec 26, 2013 14.99 15.03 14.75 14.79 4,461,321 -0.14(-0.95%)
Dec 24, 2013 14.98 14.98 14.78 14.93 2,108,313 +0.04(+0.25%)
Dec 23, 2013 14.89 15.02 14.77 14.89 4,445,116 +0.09(+0.61%)
Dec 20, 2013 14.56 14.82 14.51 14.80 10,119,751 +0.29(+1.98%)
Dec 19, 2013 14.44 14.54 14.35 14.52 6,834,278 +0.06(+0.39%)
Dec 18, 2013 14.29 14.49 14.11 14.46 11,289,125 +0.20(+1.39%)
Dec 17, 2013 14.19 14.30 14.06 14.26 7,249,422 +0.07(+0.47%)
Dec 16, 2013 14.22 14.32 14.18 14.20 6,293,583 +0.02(+0.13%)
Dec 13, 2013 14.29 14.39 14.16 14.18 4,889,110 -0.08(-0.60%)
Dec 12, 2013 14.52 14.57 14.23 14.26 6,843,926 -0.28(-1.95%)
Dec 11, 2013 14.72 14.73 14.52 14.55 10,969,289 -0.14(-0.96%)
Dec 10, 2013 14.36 14.75 14.34 14.69 13,885,732 +0.34(+2.33%)
Dec 09, 2013 14.58 14.65 14.33 14.35 10,201,818 -0.25(-1.71%)
Dec 06, 2013 15.00 15.00 14.56 14.60 0 -0.22(-1.46%)
Dec 05, 2013 15.09 15.09 14.80 14.82 0 -0.25(-1.63%)
Dec 04, 2013 14.82 15.09 14.78 15.06 13,062,239 +0.21(+1.40%)
Dec 03, 2013 14.87 15.06 14.78 14.86 7,695,765 -0.01(-0.06%)
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.