Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 18.35 19.14 18.23 18.90 21,734,378 +0.75(+4.15%)
Feb 27, 2014 19.66 20.02 18.05 18.15 47,734,640 -0.18(-0.97%)
Feb 26, 2014 18.13 18.60 17.93 18.33 20,547,314 +0.36(+2.01%)
Feb 25, 2014 17.80 18.51 17.80 17.97 18,269,958 +0.10(+0.56%)
Feb 24, 2014 17.56 17.99 17.51 17.87 8,492,194 +0.38(+2.15%)
Feb 21, 2014 17.61 17.77 17.45 17.49 6,517,916 -0.14(-0.81%)
Feb 20, 2014 17.56 17.78 17.51 17.63 7,315,536 -0.03(-0.16%)
Feb 19, 2014 17.73 17.83 17.58 17.66 9,675,613 -0.08(-0.44%)
Feb 18, 2014 17.70 17.87 17.47 17.74 6,202,663 +0.15(+0.85%)
Feb 14, 2014 17.53 17.59 17.59 17.59 5,713,265 +0.07(+0.41%)
Feb 13, 2014 17.56 17.62 17.36 17.52 8,447,054 -0.15(-0.84%)
Feb 12, 2014 18.05 18.13 17.47 17.67 11,726,252 -0.38(-2.09%)
Feb 11, 2014 17.95 18.22 17.86 18.05 15,049,577 +0.13(+0.71%)
Feb 10, 2014 17.40 17.98 17.15 17.92 16,978,446 +0.49(+2.81%)
Feb 07, 2014 16.90 17.59 16.89 17.43 13,079,465 +0.60(+3.54%)
Feb 06, 2014 16.36 17.03 16.35 16.83 9,269,317 +0.42(+2.55%)
Feb 05, 2014 15.98 16.48 15.83 16.41 11,628,364 +0.24(+1.49%)
Feb 04, 2014 16.45 16.60 16.09 16.17 12,632,334 -0.21(-1.26%)
Feb 03, 2014 16.71 16.77 15.97 16.38 17,291,246 -0.33(-2.00%)
Jan 31, 2014 15.87 16.99 15.72 16.71 19,028,676 +0.58(+3.61%)
Jan 30, 2014 17.24 17.38 16.10 16.13 21,495,792 -0.89(-5.22%)
Jan 29, 2014 17.40 17.46 16.93 17.02 10,406,911 -0.53(-3.03%)
Jan 28, 2014 17.36 17.81 17.35 17.55 12,866,241 +0.09(+0.49%)
Jan 27, 2014 17.78 17.84 17.24 17.46 14,044,390 -0.30(-1.68%)
Jan 24, 2014 18.30 18.30 17.68 17.76 16,813,862 -0.75(-4.03%)
Jan 23, 2014 18.46 18.70 18.22 18.51 20,636,392 +0.04(+0.23%)
Jan 22, 2014 17.46 18.54 17.37 18.46 33,352,682 +1.09(+6.29%)
Jan 21, 2014 17.46 17.81 17.21 17.37 34,971,764 +0.03(+0.16%)
Jan 17, 2014 19.17 17.34 17.34 17.34 84,984,080 -1.70(-8.94%)
Jan 16, 2014 18.39 20.01 18.30 19.05 119,271,728 -7.62(-28.59%)
Jan 15, 2014 26.48 26.87 25.85 26.67 19,775,830 +0.37(+1.40%)
Jan 14, 2014 26.22 26.43 25.32 26.30 17,089,212 +0.13(+0.52%)
Jan 13, 2014 26.83 27.28 25.99 26.17 7,986,673 -0.67(-2.51%)
Jan 10, 2014 26.78 26.93 26.17 26.84 6,815,100 +0.20(+0.75%)
Jan 09, 2014 26.62 26.89 26.17 26.64 11,391,419 -0.22(-0.82%)
Jan 08, 2014 27.31 27.69 26.70 26.86 9,783,916 -0.38(-1.41%)
Jan 07, 2014 27.79 28.18 26.82 27.25 11,042,684 -0.73(-2.61%)
Jan 06, 2014 28.37 28.72 27.19 27.98 15,459,503 -0.90(-3.12%)
Jan 03, 2014 28.75 29.00 28.64 28.88 3,613,477 +0.13(+0.44%)
Jan 02, 2014 28.22 29.11 28.13 28.75 5,651,530 +0.44(+1.55%)
Dec 31, 2013 28.41 28.31 28.31 28.31 4,123,022 -0.09(-0.32%)
Dec 30, 2013 28.58 28.58 27.91 28.40 5,251,962 -0.11(-0.40%)
Dec 27, 2013 29.12 29.28 28.44 28.52 3,846,283 -0.62(-2.12%)
Dec 26, 2013 28.57 29.23 28.57 29.13 4,776,008 +0.58(+2.04%)
Dec 24, 2013 28.76 28.92 28.45 28.55 2,141,160 -0.28(-0.96%)
Dec 23, 2013 28.23 28.92 28.10 28.83 6,903,262 +0.67(+2.40%)
Dec 20, 2013 29.40 29.43 28.14 28.15 14,180,299 -1.20(-4.09%)
Dec 19, 2013 29.82 29.82 29.25 29.35 4,240,180 -0.43(-1.45%)
Dec 18, 2013 29.55 29.96 29.08 29.79 6,462,976 +0.53(+1.80%)
Dec 17, 2013 29.56 29.59 28.99 29.26 5,114,509 -0.36(-1.22%)
Dec 16, 2013 29.01 29.74 28.90 29.62 6,027,011 +0.87(+3.01%)
Dec 13, 2013 28.68 29.28 28.67 28.76 5,566,349 +0.20(+0.70%)
Dec 12, 2013 28.72 29.13 28.40 28.56 6,915,817 -0.20(-0.69%)
Dec 11, 2013 29.36 29.45 28.58 28.76 4,618,381 -0.73(-2.48%)
Dec 10, 2013 29.40 29.77 29.22 29.49 3,502,453 +0.13(+0.44%)
Dec 09, 2013 29.16 29.72 29.16 29.36 6,356,199 +0.22(+0.75%)
Dec 06, 2013 29.67 30.10 29.03 29.14 7,047,140 -0.27(-0.92%)
Dec 05, 2013 30.10 30.53 29.37 29.41 7,488,718 -0.85(-2.80%)
Dec 04, 2013 29.69 30.40 29.41 30.26 9,380,035 +0.57(+1.90%)
Dec 03, 2013 28.87 29.70 28.77 29.69 8,916,291 +0.65(+2.24%)
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.