Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 18.19 18.22 17.84 17.95 5,321,884 -0.19(-1.02%)
Feb 27, 2014 17.99 18.28 17.99 18.13 2,983,372 +0.10(+0.57%)
Feb 26, 2014 18.08 18.32 17.93 18.03 4,909,183 -0.02(-0.10%)
Feb 25, 2014 18.35 18.36 17.97 18.05 5,708,179 -0.21(-1.17%)
Feb 24, 2014 18.31 18.42 18.21 18.26 6,923,021 -0.03(-0.15%)
Feb 21, 2014 18.32 18.48 18.27 18.29 8,438,621 +0.08(+0.46%)
Feb 20, 2014 18.24 18.40 18.17 18.21 5,491,802 -0.05(-0.25%)
Feb 19, 2014 18.46 18.55 18.15 18.25 8,452,449 -0.24(-1.30%)
Feb 18, 2014 18.47 18.77 18.41 18.50 6,937,841 +0.13(+0.71%)
Feb 14, 2014 18.01 18.37 18.37 18.37 9,709,394 +0.03(+0.15%)
Feb 13, 2014 18.13 18.42 18.07 18.34 8,593,740 +0.13(+0.71%)
Feb 12, 2014 18.08 18.26 17.85 18.21 8,627,646 +0.24(+1.34%)
Feb 11, 2014 17.77 18.13 17.62 17.97 9,643,074 +0.01(+0.05%)
Feb 10, 2014 17.86 18.13 17.58 17.96 18,086,336 -0.26(-1.43%)
Feb 07, 2014 17.58 18.51 17.42 18.22 32,215,140 +2.29(+14.39%)
Feb 06, 2014 15.76 15.96 15.72 15.93 7,561,992 +0.26(+1.66%)
Feb 05, 2014 15.66 15.74 15.44 15.67 6,000,491 -0.01(-0.06%)
Feb 04, 2014 15.82 15.90 15.58 15.68 5,890,233 -0.15(-0.94%)
Feb 03, 2014 16.09 16.09 15.68 15.82 7,535,883 -0.06(-0.41%)
Jan 31, 2014 15.75 16.10 15.69 15.89 9,132,804 -0.12(-0.75%)
Jan 30, 2014 15.81 16.10 15.70 16.01 5,402,012 +0.32(+2.07%)
Jan 29, 2014 15.56 15.82 15.47 15.69 8,929,128 +0.20(+1.32%)
Jan 28, 2014 15.46 15.62 15.44 15.48 7,764,227 +0.02(+0.12%)
Jan 27, 2014 15.50 15.67 15.42 15.46 8,167,309 +0.00(+0.00%)
Jan 24, 2014 15.44 15.62 15.35 15.46 8,617,202 +0.00(+0.00%)
Jan 23, 2014 15.43 15.54 15.35 15.46 7,772,533 -0.06(-0.42%)
Jan 22, 2014 15.63 15.67 15.44 15.53 8,598,169 -0.05(-0.30%)
Jan 21, 2014 15.79 15.85 15.48 15.57 6,825,176 -0.16(-1.00%)
Jan 17, 2014 16.09 15.73 15.73 15.73 16,507,253 -0.34(-2.13%)
Jan 16, 2014 16.11 16.25 16.04 16.08 8,729,948 -0.06(-0.34%)
Jan 15, 2014 16.22 16.22 15.97 16.13 7,931,350 -0.09(-0.57%)
Jan 14, 2014 16.49 16.49 15.91 16.22 11,678,647 -0.35(-2.13%)
Jan 13, 2014 16.72 16.95 16.49 16.58 4,934,737 -0.29(-1.70%)
Jan 10, 2014 17.05 17.06 16.72 16.86 4,251,514 -0.11(-0.66%)
Jan 09, 2014 17.08 17.11 16.96 16.97 4,317,798 -0.04(-0.22%)
Jan 08, 2014 16.99 17.10 16.77 17.01 5,950,426 +0.02(+0.14%)
Jan 07, 2014 16.88 17.04 16.70 16.99 5,509,019 +0.22(+1.30%)
Jan 06, 2014 17.05 17.21 16.76 16.77 6,455,112 -0.19(-1.15%)
Jan 03, 2014 16.51 17.02 16.36 16.97 7,756,371 +0.20(+1.22%)
Jan 02, 2014 16.61 16.77 16.51 16.76 7,137,725 +0.22(+1.35%)
Dec 31, 2013 16.51 16.54 16.54 16.54 3,111,516 +0.03(+0.17%)
Dec 30, 2013 16.50 16.62 16.46 16.51 3,557,039 -0.02(-0.11%)
Dec 27, 2013 16.80 16.90 16.47 16.53 3,369,930 -0.24(-1.44%)
Dec 26, 2013 16.88 16.97 16.68 16.77 3,577,162 -0.08(-0.49%)
Dec 24, 2013 16.77 16.87 16.68 16.85 2,445,094 +0.02(+0.11%)
Dec 23, 2013 16.65 17.07 16.64 16.84 8,832,222 +0.26(+1.57%)
Dec 20, 2013 16.42 16.70 16.32 16.58 14,807,663 +0.19(+1.19%)
Dec 19, 2013 15.93 16.47 15.90 16.38 13,726,077 +0.45(+2.79%)
Dec 18, 2013 15.81 16.01 15.54 15.94 8,603,616 +0.11(+0.70%)
Dec 17, 2013 15.52 15.89 15.45 15.82 7,925,354 +0.30(+1.91%)
Dec 16, 2013 15.59 15.70 15.53 15.53 5,814,542 -0.03(-0.18%)
Dec 13, 2013 15.49 15.70 15.40 15.56 5,343,238 +0.10(+0.66%)
Dec 12, 2013 15.78 15.78 15.40 15.45 5,415,336 -0.32(-2.06%)
Dec 11, 2013 16.14 16.18 15.74 15.78 4,362,157 -0.29(-1.79%)
Dec 10, 2013 16.00 16.15 15.97 16.07 5,003,775 +0.02(+0.12%)
Dec 09, 2013 15.95 16.10 15.92 16.05 5,402,478 +0.09(+0.58%)
Dec 06, 2013 15.63 15.95 15.62 15.95 0 +0.39(+2.50%)
Dec 05, 2013 15.94 16.01 15.53 15.56 9,994,117 -0.44(-2.72%)
Dec 04, 2013 15.87 16.07 15.79 16.00 4,941,296 +0.12(+0.76%)
Dec 03, 2013 16.01 16.08 15.86 15.88 8,132,964 -0.19(-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.