Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 20.59 20.77 20.41 20.58 42,934,168 -0.08(-0.37%)
Feb 27, 2014 20.43 20.66 20.40 20.66 35,500,692 +0.15(+0.75%)
Feb 26, 2014 20.34 20.51 20.33 20.50 39,041,788 +0.06(+0.31%)
Feb 25, 2014 20.22 20.50 20.21 20.44 42,424,436 -0.06(-0.31%)
Feb 24, 2014 20.26 20.56 20.16 20.50 60,498,596 +0.34(+1.68%)
Feb 21, 2014 20.30 20.36 20.15 20.16 28,820,738 -0.06(-0.29%)
Feb 20, 2014 20.09 20.32 20.04 20.22 35,010,748 +0.04(+0.22%)
Feb 19, 2014 20.46 20.48 20.15 20.18 42,548,200 -0.26(-1.25%)
Feb 18, 2014 20.39 20.57 20.38 20.43 30,717,504 -0.04(-0.19%)
Feb 14, 2014 20.43 20.47 20.47 20.47 29,481,776 +0.15(+0.76%)
Feb 13, 2014 20.19 20.41 20.12 20.32 29,437,930 +0.06(+0.28%)
Feb 12, 2014 20.43 20.51 20.22 20.26 33,168,542 -0.17(-0.85%)
Feb 11, 2014 20.38 20.50 20.14 20.43 38,581,404 +0.26(+1.30%)
Feb 10, 2014 20.04 20.17 19.95 20.17 35,244,032 +0.16(+0.80%)
Feb 07, 2014 19.77 20.05 19.62 20.01 43,570,212 +0.24(+1.23%)
Feb 06, 2014 19.68 19.81 19.61 19.77 36,764,216 +0.12(+0.62%)
Feb 05, 2014 19.86 19.98 19.60 19.64 57,967,192 -0.35(-1.74%)
Feb 04, 2014 20.12 20.35 19.87 19.99 74,240,240 +0.53(+2.75%)
Feb 03, 2014 19.73 20.14 19.44 19.46 96,414,616 +0.13(+0.66%)
Jan 31, 2014 19.43 19.50 19.21 19.33 65,129,704 -0.27(-1.36%)
Jan 30, 2014 19.33 19.62 19.21 19.60 49,761,340 +0.45(+2.36%)
Jan 29, 2014 19.23 19.37 19.08 19.15 45,911,648 -0.20(-1.02%)
Jan 28, 2014 19.36 19.55 19.16 19.34 53,588,280 +0.48(+2.56%)
Jan 27, 2014 19.10 19.24 18.86 18.86 52,032,012 -0.27(-1.43%)
Jan 24, 2014 19.62 19.69 19.11 19.13 56,999,724 -0.59(-2.97%)
Jan 23, 2014 19.73 19.86 19.66 19.72 39,340,412 -0.17(-0.83%)
Jan 22, 2014 19.91 19.93 19.77 19.88 35,143,180 +0.03(+0.13%)
Jan 21, 2014 19.92 19.97 19.68 19.86 37,201,400 +0.09(+0.45%)
Jan 17, 2014 19.87 19.77 19.77 19.77 34,004,296 -0.05(-0.26%)
Jan 16, 2014 19.83 19.98 19.77 19.82 29,207,574 -0.01(-0.03%)
Jan 15, 2014 19.71 19.91 19.62 19.83 45,315,716 +0.11(+0.58%)
Jan 14, 2014 19.45 19.74 19.43 19.71 51,850,040 +0.29(+1.51%)
Jan 13, 2014 19.62 19.73 19.36 19.42 37,711,672 -0.10(-0.49%)
Jan 10, 2014 19.61 19.68 19.39 19.52 34,162,808 -0.15(-0.78%)
Jan 09, 2014 19.76 19.79 19.46 19.67 32,365,360 -0.01(-0.06%)
Jan 08, 2014 19.57 19.70 19.49 19.68 36,058,028 +0.13(+0.68%)
Jan 07, 2014 19.62 19.73 19.55 19.55 34,934,272 +0.12(+0.62%)
Jan 06, 2014 19.57 19.68 19.41 19.43 37,676,748 +0.02(+0.10%)
Jan 03, 2014 19.32 19.60 19.32 19.41 23,646,548 +0.04(+0.20%)
Jan 02, 2014 19.38 19.46 19.29 19.37 27,360,298 -0.11(-0.55%)
Dec 31, 2013 19.47 19.48 19.48 19.48 23,848,076 -0.04(-0.20%)
Dec 30, 2013 19.42 19.52 19.32 19.52 23,272,662 +0.03(+0.16%)
Dec 27, 2013 19.56 19.62 19.41 19.48 18,805,678 +0.06(+0.29%)
Dec 26, 2013 19.31 19.43 19.28 19.43 18,960,230 +0.17(+0.86%)
Dec 24, 2013 19.36 19.36 19.22 19.26 17,286,620 -0.04(-0.20%)
Dec 23, 2013 19.37 19.39 19.18 19.30 36,151,564 +0.06(+0.33%)
Dec 20, 2013 19.52 19.68 19.24 19.24 97,994,680 -0.29(-1.50%)
Dec 19, 2013 19.56 19.72 19.46 19.53 51,253,520 -0.04(-0.19%)
Dec 18, 2013 19.27 19.57 19.08 19.57 54,833,968 +0.40(+2.09%)
Dec 17, 2013 19.20 19.27 19.08 19.17 45,031,848 -0.07(-0.36%)
Dec 16, 2013 19.27 19.48 19.16 19.24 44,367,344 +0.00(+0.00%)
Dec 13, 2013 19.36 19.38 19.05 19.24 41,015,056 +0.00(+0.00%)
Dec 12, 2013 19.43 19.57 19.21 19.24 45,732,564 -0.25(-1.30%)
Dec 11, 2013 19.93 19.93 19.41 19.49 55,089,204 -0.44(-2.20%)
Dec 10, 2013 19.97 20.02 19.84 19.93 35,699,520 -0.15(-0.76%)
Dec 09, 2013 20.06 20.15 19.97 20.08 33,439,630 +0.03(+0.13%)
Dec 06, 2013 20.06 20.10 19.92 20.06 29,743,416 +0.18(+0.93%)
Dec 05, 2013 19.79 19.97 19.79 19.87 32,470,196 -0.01(-0.06%)
Dec 04, 2013 19.78 19.99 19.71 19.88 37,326,864 +0.03(+0.16%)
Dec 03, 2013 20.15 20.16 19.82 19.85 58,326,820 -0.39(-1.92%)
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.