Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 13.53 13.67 13.41 13.57 153,903,248 +0.03(+0.24%)
Feb 27, 2014 13.35 13.53 13.30 13.53 86,678,464 +0.13(+0.98%)
Feb 26, 2014 13.43 13.46 13.24 13.40 109,406,168 -0.01(-0.06%)
Feb 25, 2014 13.54 13.59 13.39 13.41 95,463,608 -0.16(-1.15%)
Feb 24, 2014 13.43 13.65 13.37 13.57 125,220,848 +0.20(+1.47%)
Feb 21, 2014 13.37 13.53 13.34 13.37 129,911,792 -0.01(-0.06%)
Feb 20, 2014 13.31 13.43 13.28 13.38 130,772,400 +0.08(+0.62%)
Feb 19, 2014 13.44 13.50 13.28 13.30 167,605,616 -0.22(-1.64%)
Feb 18, 2014 13.71 13.74 13.52 13.52 148,235,120 -0.19(-1.38%)
Feb 14, 2014 13.74 13.71 13.71 13.71 122,676,912 -0.04(-0.30%)
Feb 13, 2014 13.66 13.80 13.65 13.75 116,588,440 +0.00(+0.00%)
Feb 12, 2014 13.85 13.88 13.67 13.75 118,078,696 -0.11(-0.77%)
Feb 11, 2014 13.73 13.89 13.65 13.85 112,486,792 +0.13(+0.96%)
Feb 10, 2014 13.71 13.73 13.62 13.72 116,622,696 -0.08(-0.59%)
Feb 07, 2014 13.80 13.85 13.65 13.80 185,093,872 +0.11(+0.78%)
Feb 06, 2014 13.50 13.73 13.49 13.70 133,967,208 +0.24(+1.77%)
Feb 05, 2014 13.39 13.50 13.25 13.46 134,682,208 +0.04(+0.31%)
Feb 04, 2014 13.53 13.59 13.35 13.42 149,787,680 +0.00(+0.00%)
Feb 03, 2014 13.76 13.85 13.38 13.42 194,362,688 -0.33(-2.39%)
Jan 31, 2014 13.72 13.94 13.63 13.75 170,103,440 -0.15(-1.06%)
Jan 30, 2014 13.80 13.94 13.76 13.89 110,728,800 +0.21(+1.50%)
Jan 29, 2014 13.58 13.83 13.53 13.69 158,195,728 -0.04(-0.30%)
Jan 28, 2014 13.50 13.76 13.44 13.73 112,908,544 +0.34(+2.58%)
Jan 27, 2014 13.44 13.57 13.18 13.39 155,420,400 -0.11(-0.85%)
Jan 24, 2014 13.68 13.72 13.50 13.50 139,229,824 -0.34(-2.43%)
Jan 23, 2014 14.01 14.03 13.74 13.84 150,611,168 -0.24(-1.69%)
Jan 22, 2014 14.02 14.08 13.95 14.08 82,749,336 +0.11(+0.82%)
Jan 21, 2014 14.02 14.08 13.85 13.96 141,927,696 +0.00(+0.00%)
Jan 17, 2014 14.12 13.96 13.96 13.96 117,252,328 -0.06(-0.41%)
Jan 16, 2014 14.03 14.07 13.94 14.02 199,287,296 -0.06(-0.41%)
Jan 15, 2014 13.76 14.30 14.04 14.08 400,608,032 +0.31(+2.27%)
Jan 14, 2014 13.57 13.76 13.57 13.76 118,207,904 +0.28(+2.07%)
Jan 13, 2014 13.78 13.79 13.46 13.48 109,274,984 -0.28(-2.03%)
Jan 10, 2014 13.75 13.78 13.63 13.76 106,835,080 -0.05(-0.36%)
Jan 09, 2014 13.68 13.89 13.64 13.81 122,862,560 +0.21(+1.51%)
Jan 08, 2014 13.68 13.70 13.56 13.61 122,851,600 +0.07(+0.49%)
Jan 07, 2014 13.76 13.78 13.50 13.54 134,560,480 -0.13(-0.96%)
Jan 06, 2014 13.64 13.73 13.59 13.67 139,129,568 +0.21(+1.52%)
Jan 03, 2014 13.35 13.54 13.32 13.47 158,462,528 +0.25(+1.93%)
Jan 02, 2014 12.88 13.26 12.87 13.21 180,745,888 +0.43(+3.40%)
Dec 31, 2013 12.80 12.78 12.78 12.78 69,680,752 +0.02(+0.19%)
Dec 30, 2013 12.84 12.88 12.74 12.75 67,912,376 -0.11(-0.83%)
Dec 27, 2013 12.86 12.89 12.79 12.86 48,797,268 +0.02(+0.13%)
Dec 26, 2013 12.91 12.93 12.84 12.84 59,362,588 -0.04(-0.32%)
Dec 24, 2013 12.90 12.93 12.86 12.89 26,525,684 +0.01(+0.06%)
Dec 23, 2013 12.90 12.96 12.88 12.88 63,361,656 +0.07(+0.58%)
Dec 20, 2013 12.93 13.02 12.80 12.80 160,779,344 -0.12(-0.95%)
Dec 19, 2013 12.85 12.96 12.80 12.93 118,833,056 +0.05(+0.38%)
Dec 18, 2013 12.55 12.89 12.36 12.88 185,826,160 +0.42(+3.36%)
Dec 17, 2013 12.51 12.55 12.43 12.46 90,136,560 -0.05(-0.39%)
Dec 16, 2013 12.50 12.59 12.48 12.51 86,332,120 +0.05(+0.40%)
Dec 13, 2013 12.54 12.58 12.42 12.46 75,025,640 -0.06(-0.46%)
Dec 12, 2013 12.53 12.60 12.41 12.52 91,881,992 +0.00(+0.00%)
Dec 11, 2013 12.76 12.76 12.46 12.52 142,692,576 -0.25(-1.99%)
Dec 10, 2013 12.74 12.86 12.73 12.77 77,573,672 -0.02(-0.13%)
Dec 09, 2013 12.82 12.86 12.77 12.79 60,744,184 +0.02(+0.13%)
Dec 06, 2013 12.81 12.90 12.69 12.77 112,343,112 +0.11(+0.84%)
Dec 05, 2013 12.81 12.84 12.61 12.66 115,695,760 -0.16(-1.28%)
Dec 04, 2013 12.63 12.91 12.61 12.83 117,406,368 +0.08(+0.64%)
Dec 03, 2013 12.83 12.95 12.62 12.75 128,921,704 -0.16(-1.21%)
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.