Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 18.51 18.56 18.14 18.27 4,375,559 -0.24(-1.31%)
Feb 27, 2014 18.05 18.61 17.95 18.51 5,352,988 +0.44(+2.43%)
Feb 26, 2014 17.53 18.27 17.26 18.08 7,167,286 +0.56(+3.17%)
Feb 25, 2014 16.69 17.55 16.66 17.52 5,580,057 +0.81(+4.82%)
Feb 24, 2014 17.03 17.10 16.70 16.71 4,295,977 -0.30(-1.79%)
Feb 21, 2014 16.87 17.18 16.83 17.02 3,616,274 +0.18(+1.06%)
Feb 20, 2014 16.71 16.89 16.57 16.84 2,162,306 +0.17(+1.02%)
Feb 19, 2014 16.90 17.02 16.64 16.67 3,518,090 -0.30(-1.79%)
Feb 18, 2014 17.26 17.26 16.73 16.97 2,783,173 -0.07(-0.42%)
Feb 14, 2014 16.75 17.05 17.05 17.05 3,110,535 +0.27(+1.60%)
Feb 13, 2014 16.42 16.78 16.26 16.78 2,663,919 +0.25(+1.52%)
Feb 12, 2014 16.74 16.84 16.47 16.53 2,797,378 -0.16(-0.97%)
Feb 11, 2014 16.53 16.75 16.48 16.69 4,041,725 -0.22(-1.32%)
Feb 10, 2014 16.94 17.12 16.69 16.91 2,665,534 -0.04(-0.21%)
Feb 07, 2014 16.94 17.18 16.79 16.95 3,811,434 +0.15(+0.91%)
Feb 06, 2014 16.38 17.05 16.38 16.79 3,517,943 +0.41(+2.51%)
Feb 05, 2014 16.67 16.79 16.26 16.38 3,379,224 -0.36(-2.14%)
Feb 04, 2014 16.84 17.13 16.67 16.74 3,691,774 -0.08(-0.45%)
Feb 03, 2014 17.30 17.30 16.51 16.82 5,839,576 -0.48(-2.79%)
Jan 31, 2014 16.88 17.62 16.73 17.30 5,481,326 +0.21(+1.20%)
Jan 30, 2014 17.12 17.40 16.77 17.09 8,068,584 +0.39(+2.36%)
Jan 29, 2014 16.20 16.73 16.02 16.70 6,506,713 +0.27(+1.63%)
Jan 28, 2014 15.88 16.55 15.88 16.43 7,274,097 +0.73(+4.67%)
Jan 27, 2014 15.88 16.31 15.21 15.70 8,930,133 -0.44(-2.72%)
Jan 24, 2014 16.45 16.47 15.95 16.14 6,369,828 -0.35(-2.12%)
Jan 23, 2014 16.10 16.49 15.90 16.49 5,112,072 +0.26(+1.60%)
Jan 22, 2014 15.85 16.34 15.75 16.23 3,935,475 +0.38(+2.37%)
Jan 21, 2014 16.06 16.09 15.62 15.85 2,657,978 -0.14(-0.89%)
Jan 17, 2014 16.09 15.99 15.99 15.99 2,636,089 -0.13(-0.83%)
Jan 16, 2014 15.98 16.16 15.76 16.13 2,994,080 +0.11(+0.67%)
Jan 15, 2014 16.10 16.16 15.95 16.02 2,181,044 -0.08(-0.50%)
Jan 14, 2014 16.15 16.25 15.98 16.10 1,936,886 +0.02(+0.11%)
Jan 13, 2014 16.43 16.45 15.99 16.08 3,583,837 -0.37(-2.23%)
Jan 10, 2014 16.17 16.68 16.07 16.45 5,336,704 +0.46(+2.85%)
Jan 09, 2014 16.03 16.14 15.76 15.99 2,761,991 +0.03(+0.17%)
Jan 08, 2014 15.80 16.09 15.61 15.97 2,939,841 +0.14(+0.90%)
Jan 07, 2014 16.20 16.25 15.80 15.82 3,298,840 -0.34(-2.10%)
Jan 06, 2014 16.47 16.47 15.89 16.16 3,928,685 -0.19(-1.15%)
Jan 03, 2014 16.25 16.49 16.25 16.35 2,715,085 +0.13(+0.77%)
Jan 02, 2014 16.32 16.33 15.98 16.23 2,862,331 -0.13(-0.77%)
Dec 31, 2013 16.21 16.35 16.35 16.35 2,558,616 +0.13(+0.83%)
Dec 30, 2013 16.13 16.27 15.82 16.22 2,686,629 +0.02(+0.11%)
Dec 27, 2013 16.17 16.35 16.11 16.20 2,843,644 +0.04(+0.28%)
Dec 26, 2013 16.31 16.54 16.07 16.15 3,484,426 -0.09(-0.55%)
Dec 24, 2013 16.32 16.68 15.98 16.24 3,919,800 -0.03(-0.17%)
Dec 23, 2013 15.49 16.32 15.39 16.27 10,832,341 +1.15(+7.57%)
Dec 20, 2013 14.72 15.22 14.71 15.13 6,750,237 +0.39(+2.67%)
Dec 19, 2013 15.21 15.65 14.65 14.73 10,175,777 -0.97(-6.15%)
Dec 18, 2013 15.56 16.11 15.18 15.70 9,168,788 +0.47(+3.11%)
Dec 17, 2013 15.21 15.32 14.94 15.22 4,207,711 -0.14(-0.93%)
Dec 16, 2013 15.49 15.60 15.27 15.37 2,742,139 -0.04(-0.29%)
Dec 13, 2013 15.46 15.64 15.36 15.41 1,801,322 -0.02(-0.12%)
Dec 12, 2013 15.32 15.52 15.26 15.43 2,063,134 +0.12(+0.76%)
Dec 11, 2013 15.69 15.73 15.20 15.31 2,846,600 -0.39(-2.51%)
Dec 10, 2013 15.87 16.32 15.67 15.71 3,597,988 +0.06(+0.40%)
Dec 09, 2013 15.67 16.09 15.63 15.64 3,798,087 -0.02(-0.11%)
Dec 06, 2013 15.54 15.92 15.49 15.66 3,218,561 +0.37(+2.40%)
Dec 05, 2013 15.31 15.48 15.24 15.30 3,084,211 -0.14(-0.93%)
Dec 04, 2013 15.14 15.56 15.05 15.44 4,330,430 +0.16(+1.05%)
Dec 03, 2013 15.28 15.53 15.21 15.28 3,206,345 -0.07(-0.47%)
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.