Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 22.30 22.50 22.09 22.47 4,171,943 +0.17(+0.76%)
Feb 27, 2014 22.27 22.44 22.02 22.30 2,573,386 -0.03(-0.13%)
Feb 26, 2014 22.65 22.74 22.24 22.33 2,145,550 -0.22(-0.98%)
Feb 25, 2014 22.74 22.75 22.41 22.55 1,964,112 -0.16(-0.70%)
Feb 24, 2014 22.24 22.97 22.24 22.71 3,709,116 +0.34(+1.52%)
Feb 21, 2014 22.80 22.85 22.34 22.37 3,822,871 -0.36(-1.58%)
Feb 20, 2014 22.43 22.78 22.19 22.73 2,910,114 +0.23(+1.02%)
Feb 19, 2014 22.46 22.99 22.32 22.50 6,716,027 -0.03(-0.13%)
Feb 18, 2014 21.78 22.55 21.77 22.53 5,190,147 +0.72(+3.30%)
Feb 14, 2014 21.82 21.81 21.81 21.81 4,897,700 +0.02(+0.09%)
Feb 13, 2014 21.13 21.82 21.04 21.79 4,401,363 +0.49(+2.30%)
Feb 12, 2014 21.07 21.36 20.90 21.30 2,563,065 +0.26(+1.24%)
Feb 11, 2014 20.64 21.09 20.64 21.04 4,377,450 +0.41(+1.99%)
Feb 10, 2014 20.34 20.76 20.20 20.63 5,402,921 +0.36(+1.78%)
Feb 07, 2014 19.84 20.54 19.79 20.27 5,804,865 +0.51(+2.58%)
Feb 06, 2014 19.25 19.81 19.22 19.76 2,924,210 +0.53(+2.76%)
Feb 05, 2014 19.34 19.49 18.86 19.23 4,317,502 -0.16(-0.83%)
Feb 04, 2014 19.19 19.78 19.08 19.39 4,072,589 +0.35(+1.84%)
Feb 03, 2014 20.03 20.12 18.97 19.04 4,644,144 -0.98(-4.90%)
Jan 31, 2014 20.00 20.16 19.79 20.02 3,087,639 -0.33(-1.62%)
Jan 30, 2014 20.08 20.39 19.99 20.35 2,902,513 +0.45(+2.26%)
Jan 29, 2014 20.25 20.25 19.82 19.90 5,110,640 -0.47(-2.31%)
Jan 28, 2014 20.23 20.47 20.09 20.37 4,276,399 +0.30(+1.49%)
Jan 27, 2014 21.30 21.32 20.06 20.07 7,508,316 -0.90(-4.29%)
Jan 24, 2014 21.33 21.60 20.18 20.97 10,078,719 -0.07(-0.33%)
Jan 23, 2014 21.38 21.47 20.54 21.04 6,606,900 -0.47(-2.19%)
Jan 22, 2014 21.38 21.58 21.33 21.51 3,588,881 +0.18(+0.84%)
Jan 21, 2014 21.21 21.59 21.13 21.33 4,435,978 +0.31(+1.47%)
Jan 17, 2014 21.30 21.02 21.02 21.02 3,051,600 -0.27(-1.27%)
Jan 16, 2014 21.06 21.48 21.05 21.29 2,637,376 +0.10(+0.47%)
Jan 15, 2014 20.95 21.22 20.95 21.19 2,816,526 +0.24(+1.15%)
Jan 14, 2014 20.66 20.98 20.51 20.95 2,462,658 +0.40(+1.95%)
Jan 13, 2014 20.87 20.98 20.50 20.55 2,596,079 -0.36(-1.72%)
Jan 10, 2014 21.00 21.10 20.77 20.91 2,657,282 -0.03(-0.14%)
Jan 09, 2014 20.92 21.08 20.80 20.94 2,543,615 +0.23(+1.11%)
Jan 08, 2014 20.67 20.84 20.56 20.71 3,663,742 +0.03(+0.12%)
Jan 07, 2014 20.39 20.76 20.30 20.68 3,985,845 +0.41(+2.05%)
Jan 06, 2014 20.33 20.57 20.19 20.27 4,826,211 -0.03(-0.15%)
Jan 03, 2014 19.86 20.35 19.83 20.30 3,360,212 +0.49(+2.47%)
Jan 02, 2014 19.71 19.86 19.58 19.81 3,114,111 +0.17(+0.87%)
Dec 31, 2013 19.41 19.64 19.64 19.64 1,812,900 +0.27(+1.39%)
Dec 30, 2013 19.45 19.45 19.27 19.37 1,517,337 -0.08(-0.41%)
Dec 27, 2013 19.45 19.58 19.40 19.45 1,888,016 -0.01(-0.05%)
Dec 26, 2013 19.45 19.55 19.40 19.46 1,609,446 +0.05(+0.26%)
Dec 24, 2013 19.52 19.54 19.30 19.41 1,006,690 -0.07(-0.36%)
Dec 23, 2013 19.42 19.50 19.34 19.48 2,070,480 +0.14(+0.72%)
Dec 20, 2013 19.44 19.50 19.22 19.34 3,718,030 +0.01(+0.05%)
Dec 19, 2013 19.09 19.36 19.04 19.33 4,522,003 +0.19(+0.99%)
Dec 18, 2013 18.75 19.16 18.59 19.14 5,391,577 +0.49(+2.63%)
Dec 17, 2013 18.64 18.71 18.43 18.65 2,050,790 +0.00(+0.03%)
Dec 16, 2013 18.60 18.75 18.47 18.64 2,798,255 +0.11(+0.62%)
Dec 13, 2013 18.48 18.64 18.40 18.53 1,288,786 +0.13(+0.71%)
Dec 12, 2013 18.45 18.55 18.27 18.40 2,637,016 -0.07(-0.38%)
Dec 11, 2013 18.70 18.74 18.38 18.47 2,162,674 -0.22(-1.18%)
Dec 10, 2013 18.26 18.75 18.20 18.69 3,708,839 +0.48(+2.64%)
Dec 09, 2013 18.37 18.40 18.10 18.21 2,359,008 -0.07(-0.38%)
Dec 06, 2013 18.21 18.34 18.03 18.28 0 +0.25(+1.39%)
Dec 05, 2013 18.00 18.12 17.83 18.03 0 -0.02(-0.11%)
Dec 04, 2013 18.08 18.22 17.74 18.05 0 -0.06(-0.33%)
Dec 03, 2013 18.00 18.24 18.04 18.11 3,715,397 +0.01(+0.06%)
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.