Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 16.63 17.36 16.61 17.35 19,384,920 +0.74(+4.48%)
Feb 27, 2014 16.56 16.70 16.54 16.61 4,779,095 +0.05(+0.27%)
Feb 26, 2014 16.47 16.68 16.41 16.56 10,805,291 +0.16(+0.96%)
Feb 25, 2014 16.44 16.54 16.33 16.41 8,431,227 -0.05(-0.33%)
Feb 24, 2014 16.44 16.60 16.39 16.46 9,770,998 +0.07(+0.45%)
Feb 21, 2014 16.23 16.40 16.11 16.39 11,640,840 +0.13(+0.81%)
Feb 20, 2014 16.04 16.37 16.03 16.25 14,290,673 +0.21(+1.32%)
Feb 19, 2014 15.54 16.09 15.48 16.04 13,586,744 +0.48(+3.11%)
Feb 18, 2014 15.57 15.58 15.41 15.56 6,907,023 +0.09(+0.59%)
Feb 14, 2014 15.33 15.47 15.47 15.47 12,763,767 +0.12(+0.78%)
Feb 13, 2014 15.13 15.38 15.05 15.35 5,811,436 +0.07(+0.43%)
Feb 12, 2014 15.29 15.38 15.23 15.28 6,329,060 -0.03(-0.21%)
Feb 11, 2014 14.90 15.31 14.86 15.31 12,628,860 +0.37(+2.49%)
Feb 10, 2014 14.96 15.03 14.91 14.94 6,867,463 -0.04(-0.25%)
Feb 07, 2014 15.21 15.22 14.93 14.98 9,772,862 -0.20(-1.31%)
Feb 06, 2014 14.68 15.20 14.67 15.18 12,282,323 +0.54(+3.69%)
Feb 05, 2014 14.56 14.70 14.50 14.64 7,874,177 -0.01(-0.06%)
Feb 04, 2014 14.59 14.70 14.55 14.64 8,540,857 +0.04(+0.25%)
Feb 03, 2014 14.90 14.91 14.55 14.61 12,963,235 -0.30(-1.99%)
Jan 31, 2014 14.88 14.97 14.78 14.90 14,104,834 -0.13(-0.88%)
Jan 30, 2014 15.16 15.19 15.02 15.04 8,228,003 -0.05(-0.30%)
Jan 29, 2014 15.06 15.18 14.89 15.08 18,636,944 -0.05(-0.33%)
Jan 28, 2014 14.76 15.22 14.74 15.13 15,056,682 +0.36(+2.43%)
Jan 27, 2014 14.87 14.94 14.75 14.77 11,832,951 -0.12(-0.83%)
Jan 24, 2014 14.95 15.04 14.88 14.90 10,778,544 -0.13(-0.88%)
Jan 23, 2014 14.99 15.07 14.87 15.03 12,024,105 -0.01(-0.08%)
Jan 22, 2014 15.12 15.18 15.03 15.04 7,420,731 -0.07(-0.44%)
Jan 21, 2014 15.30 15.31 15.04 15.11 11,684,712 -0.08(-0.54%)
Jan 17, 2014 15.47 15.19 15.19 15.19 33,302,018 -0.23(-1.50%)
Jan 16, 2014 15.71 16.21 15.34 15.42 18,501,102 -0.79(-4.87%)
Jan 15, 2014 16.10 16.36 16.08 16.21 8,939,110 +0.11(+0.67%)
Jan 14, 2014 15.94 16.13 15.93 16.10 7,320,120 +0.16(+1.01%)
Jan 13, 2014 16.26 16.31 15.91 15.94 9,308,826 -0.35(-2.15%)
Jan 10, 2014 16.30 16.37 16.20 16.29 7,094,911 +0.04(+0.25%)
Jan 09, 2014 16.13 16.29 16.09 16.25 9,099,081 +0.17(+1.05%)
Jan 08, 2014 16.07 16.22 16.02 16.08 7,491,491 -0.02(-0.13%)
Jan 07, 2014 16.05 16.19 15.97 16.10 6,709,646 +0.10(+0.62%)
Jan 06, 2014 16.20 16.25 15.99 16.00 9,636,494 -0.14(-0.87%)
Jan 03, 2014 16.27 16.27 16.12 16.14 6,868,141 -0.07(-0.46%)
Jan 02, 2014 16.21 16.33 16.19 16.22 7,733,580 -0.10(-0.63%)
Dec 31, 2013 16.40 16.32 16.32 16.32 12,090,800 -0.05(-0.30%)
Dec 30, 2013 16.35 16.44 16.33 16.37 4,744,518 +0.05(+0.28%)
Dec 27, 2013 16.44 16.45 16.31 16.33 4,880,830 -0.13(-0.78%)
Dec 26, 2013 16.47 16.56 16.39 16.45 2,688,139 -0.02(-0.10%)
Dec 24, 2013 16.44 16.50 16.38 16.47 2,103,407 +0.00(+0.00%)
Dec 23, 2013 16.49 16.65 16.42 16.47 5,858,835 +0.08(+0.48%)
Dec 20, 2013 16.33 16.42 16.30 16.39 13,829,967 +0.01(+0.08%)
Dec 19, 2013 16.57 16.70 16.23 16.38 8,131,446 -0.17(-1.02%)
Dec 18, 2013 16.47 16.55 16.04 16.55 11,764,627 +0.10(+0.63%)
Dec 17, 2013 16.54 16.56 16.36 16.44 7,438,332 -0.09(-0.57%)
Dec 16, 2013 16.52 16.61 16.33 16.54 9,146,247 +0.06(+0.35%)
Dec 13, 2013 16.50 16.56 16.30 16.48 9,390,890 -0.03(-0.18%)
Dec 12, 2013 16.62 16.63 16.41 16.51 10,141,314 -0.15(-0.92%)
Dec 11, 2013 16.68 16.80 16.62 16.66 7,842,618 +0.00(+0.03%)
Dec 10, 2013 16.64 16.70 16.52 16.66 6,867,628 -0.03(-0.17%)
Dec 09, 2013 16.79 16.81 16.60 16.69 8,925,985 -0.01(-0.05%)
Dec 06, 2013 16.72 16.86 16.54 16.70 13,855,103 +0.16(+0.95%)
Dec 05, 2013 17.16 17.20 16.33 16.54 27,194,546 -0.60(-3.52%)
Dec 04, 2013 17.31 17.44 17.14 17.14 11,657,595 -0.24(-1.38%)
Dec 03, 2013 17.25 17.39 17.14 17.38 8,508,356 +0.13(+0.74%)
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.