Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 13.42 13.45 13.23 13.29 104,483,512 -0.12(-0.93%)
Feb 27, 2014 13.31 13.44 13.24 13.41 131,956,064 +0.10(+0.72%)
Feb 26, 2014 13.42 13.44 13.27 13.32 88,268,696 -0.07(-0.53%)
Feb 25, 2014 13.53 13.54 13.34 13.39 98,617,640 -0.12(-0.92%)
Feb 24, 2014 13.61 13.65 13.51 13.51 80,480,752 -0.14(-1.01%)
Feb 21, 2014 13.77 13.83 13.64 13.65 46,447,416 -0.16(-1.14%)
Feb 20, 2014 13.67 13.89 13.60 13.81 49,193,080 +0.14(+1.00%)
Feb 19, 2014 13.62 13.74 13.57 13.67 46,628,044 +0.01(+0.09%)
Feb 18, 2014 13.83 13.83 13.58 13.66 53,604,204 -0.14(-1.00%)
Feb 14, 2014 13.89 13.80 13.80 13.80 43,907,396 -0.14(-1.02%)
Feb 13, 2014 13.66 13.94 13.61 13.94 67,402,688 +0.23(+1.67%)
Feb 12, 2014 13.70 13.76 13.66 13.71 39,773,764 -0.00(-0.03%)
Feb 11, 2014 13.58 13.75 13.53 13.71 63,017,060 +0.21(+1.57%)
Feb 10, 2014 13.51 13.51 13.41 13.50 49,532,340 +0.06(+0.43%)
Feb 07, 2014 13.39 13.47 13.30 13.44 70,566,832 +0.12(+0.94%)
Feb 06, 2014 13.45 13.45 13.21 13.32 108,747,048 -0.03(-0.25%)
Feb 05, 2014 13.49 13.50 13.34 13.35 71,576,464 -0.15(-1.14%)
Feb 04, 2014 13.35 13.51 13.32 13.51 86,344,504 +0.21(+1.56%)
Feb 03, 2014 13.87 13.87 13.28 13.30 163,365,424 -0.57(-4.11%)
Jan 31, 2014 13.72 14.02 13.64 13.87 82,937,320 -0.01(-0.09%)
Jan 30, 2014 13.96 13.98 13.74 13.88 69,855,240 +0.02(+0.12%)
Jan 29, 2014 13.49 13.96 13.32 13.86 199,749,264 -0.16(-1.16%)
Jan 28, 2014 13.94 14.07 13.88 14.03 60,133,812 +0.08(+0.57%)
Jan 27, 2014 13.96 14.05 13.91 13.95 74,414,080 +0.04(+0.27%)
Jan 24, 2014 14.08 14.27 13.91 13.91 80,272,160 -0.16(-1.12%)
Jan 23, 2014 13.83 14.07 13.80 14.07 68,382,520 +0.19(+1.38%)
Jan 22, 2014 13.98 14.01 13.86 13.88 41,801,196 -0.10(-0.68%)
Jan 21, 2014 14.08 14.15 13.82 13.97 70,624,600 -0.05(-0.39%)
Jan 17, 2014 14.16 14.03 14.03 14.03 57,474,748 -0.11(-0.77%)
Jan 16, 2014 14.11 14.18 14.07 14.13 38,997,076 +0.07(+0.50%)
Jan 15, 2014 13.93 14.15 13.93 14.06 61,954,524 +0.13(+0.93%)
Jan 14, 2014 13.87 13.96 13.80 13.93 54,952,780 +0.07(+0.54%)
Jan 13, 2014 13.98 14.01 13.82 13.86 70,343,368 -0.13(-0.95%)
Jan 10, 2014 14.04 14.07 13.95 13.99 61,023,808 +0.03(+0.24%)
Jan 09, 2014 14.25 14.25 13.95 13.96 86,682,136 -0.29(-2.04%)
Jan 08, 2014 14.34 14.40 14.19 14.25 90,639,960 -0.10(-0.73%)
Jan 07, 2014 14.43 14.44 14.34 14.36 62,552,240 -0.00(-0.03%)
Jan 06, 2014 14.38 14.40 14.29 14.36 50,562,812 +0.07(+0.46%)
Jan 03, 2014 14.44 14.44 14.22 14.29 59,947,380 -0.06(-0.43%)
Jan 02, 2014 14.47 14.49 14.36 14.36 49,208,864 -0.09(-0.60%)
Dec 31, 2013 14.45 14.44 14.44 14.44 44,859,648 -0.02(-0.11%)
Dec 30, 2013 14.39 14.50 14.38 14.46 35,174,296 +0.01(+0.06%)
Dec 27, 2013 14.40 14.48 14.36 14.45 34,360,644 +0.01(+0.06%)
Dec 26, 2013 14.37 14.45 14.35 14.44 26,835,990 +0.09(+0.60%)
Dec 24, 2013 14.27 14.37 14.25 14.36 19,379,978 +0.11(+0.75%)
Dec 23, 2013 14.15 14.28 14.14 14.25 48,438,144 +0.16(+1.14%)
Dec 20, 2013 14.16 14.22 14.07 14.09 82,832,512 -0.06(-0.44%)
Dec 19, 2013 14.08 14.16 14.02 14.15 48,703,084 +0.03(+0.20%)
Dec 18, 2013 13.91 14.15 13.81 14.12 62,875,984 +0.22(+1.57%)
Dec 17, 2013 14.06 14.08 13.87 13.90 57,092,536 -0.12(-0.88%)
Dec 16, 2013 13.99 14.17 13.99 14.03 51,904,756 +0.12(+0.89%)
Dec 13, 2013 13.90 13.94 13.80 13.90 60,538,100 -0.02(-0.12%)
Dec 12, 2013 13.99 14.02 13.86 13.92 53,345,832 -0.02(-0.18%)
Dec 11, 2013 14.14 14.15 13.93 13.94 66,868,496 -0.18(-1.31%)
Dec 10, 2013 14.29 14.34 14.13 14.13 44,768,728 -0.12(-0.84%)
Dec 09, 2013 14.17 14.26 14.08 14.25 43,909,556 +0.07(+0.46%)
Dec 06, 2013 14.18 14.20 14.09 14.18 47,589,236 +0.12(+0.82%)
Dec 05, 2013 14.14 14.20 14.05 14.07 61,080,072 -0.14(-1.01%)
Dec 04, 2013 14.10 14.23 14.05 14.21 66,174,476 -0.06(-0.40%)
Dec 03, 2013 14.28 14.29 14.18 14.27 42,678,868 -0.02(-0.17%)
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.