Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 14.60 14.65 14.39 14.56 15,318,909 -0.05(-0.36%)
Feb 27, 2014 14.46 14.63 14.46 14.62 12,241,534 +0.05(+0.36%)
Feb 26, 2014 14.49 14.63 14.46 14.56 10,706,399 +0.07(+0.47%)
Feb 25, 2014 14.52 14.56 14.38 14.50 11,769,245 -0.02(-0.16%)
Feb 24, 2014 14.35 14.62 14.34 14.52 16,494,197 +0.18(+1.26%)
Feb 21, 2014 14.29 14.39 14.25 14.34 17,069,918 +0.05(+0.37%)
Feb 20, 2014 14.25 14.37 14.23 14.29 11,215,505 +0.06(+0.42%)
Feb 19, 2014 14.27 14.36 14.22 14.23 15,158,218 -0.12(-0.84%)
Feb 18, 2014 14.32 14.43 14.27 14.35 18,086,198 -0.02(-0.16%)
Feb 14, 2014 14.29 14.37 14.37 14.37 13,296,538 +0.02(+0.10%)
Feb 13, 2014 14.15 14.36 14.10 14.35 11,995,530 +0.06(+0.42%)
Feb 12, 2014 14.14 14.35 14.14 14.29 14,296,160 +0.16(+1.12%)
Feb 11, 2014 13.82 14.26 13.82 14.14 20,565,674 +0.28(+2.01%)
Feb 10, 2014 13.78 13.98 13.74 13.86 17,141,050 +0.05(+0.38%)
Feb 07, 2014 13.58 13.84 13.47 13.81 23,127,458 +0.21(+1.55%)
Feb 06, 2014 13.20 13.62 13.17 13.59 23,655,292 +0.40(+3.02%)
Feb 05, 2014 12.91 13.27 12.88 13.20 19,183,258 +0.27(+2.09%)
Feb 04, 2014 12.86 12.97 12.78 12.93 16,025,872 +0.11(+0.82%)
Feb 03, 2014 13.00 13.04 12.71 12.82 26,024,294 -0.12(-0.93%)
Jan 31, 2014 12.90 13.06 12.86 12.94 16,838,378 -0.13(-0.98%)
Jan 30, 2014 13.00 13.16 12.97 13.07 12,369,525 +0.17(+1.28%)
Jan 29, 2014 12.78 13.05 12.74 12.90 20,063,790 +0.05(+0.35%)
Jan 28, 2014 12.76 13.26 12.44 12.86 54,895,744 -0.84(-6.15%)
Jan 27, 2014 13.74 13.95 13.57 13.70 26,892,380 +0.01(+0.05%)
Jan 24, 2014 14.11 14.11 13.66 13.69 25,635,812 -0.58(-4.06%)
Jan 23, 2014 14.17 14.30 14.11 14.27 21,131,588 -0.02(-0.10%)
Jan 22, 2014 14.11 14.38 14.05 14.29 15,337,384 +0.18(+1.28%)
Jan 21, 2014 14.20 14.21 14.01 14.11 15,474,049 -0.01(-0.05%)
Jan 17, 2014 13.95 14.11 14.11 14.11 15,136,119 +0.20(+1.40%)
Jan 16, 2014 13.84 13.99 13.81 13.92 10,786,126 +0.08(+0.54%)
Jan 15, 2014 13.90 13.97 13.78 13.84 12,444,921 -0.06(-0.43%)
Jan 14, 2014 13.56 13.90 13.56 13.90 13,931,149 +0.35(+2.61%)
Jan 13, 2014 13.74 13.78 13.51 13.55 13,559,390 -0.20(-1.48%)
Jan 10, 2014 13.60 13.78 13.58 13.75 13,071,935 +0.22(+1.61%)
Jan 09, 2014 13.54 13.65 13.50 13.53 10,985,716 +0.02(+0.11%)
Jan 08, 2014 13.43 13.52 13.33 13.52 12,001,397 +0.11(+0.78%)
Jan 07, 2014 13.35 13.53 13.34 13.41 12,940,459 +0.08(+0.62%)
Jan 06, 2014 13.53 13.53 13.29 13.33 20,396,714 -0.12(-0.89%)
Jan 03, 2014 13.36 13.50 13.36 13.45 10,097,050 +0.09(+0.68%)
Jan 02, 2014 13.34 13.39 13.25 13.36 10,063,294 -0.04(-0.28%)
Dec 31, 2013 13.38 13.40 13.40 13.40 6,841,510 +0.03(+0.22%)
Dec 30, 2013 13.35 13.41 13.33 13.37 7,310,877 +0.01(+0.06%)
Dec 27, 2013 13.35 13.42 13.33 13.36 5,594,959 +0.03(+0.23%)
Dec 26, 2013 13.27 13.35 13.26 13.33 8,396,963 +0.07(+0.51%)
Dec 24, 2013 13.22 13.32 13.22 13.26 3,683,182 +0.06(+0.46%)
Dec 23, 2013 13.13 13.29 13.13 13.20 8,902,455 +0.10(+0.75%)
Dec 20, 2013 13.08 13.27 13.05 13.11 21,095,494 +0.01(+0.06%)
Dec 19, 2013 13.07 13.14 13.05 13.10 10,156,957 +0.04(+0.29%)
Dec 18, 2013 12.90 13.10 12.82 13.06 15,282,214 +0.11(+0.87%)
Dec 17, 2013 12.90 12.96 12.88 12.95 13,314,561 +0.13(+1.00%)
Dec 16, 2013 12.77 12.86 12.74 12.82 10,273,671 +0.13(+1.01%)
Dec 13, 2013 12.89 12.90 12.68 12.69 12,731,168 -0.10(-0.76%)
Dec 12, 2013 12.62 12.82 12.61 12.79 14,132,211 +0.05(+0.41%)
Dec 11, 2013 12.94 12.96 12.70 12.74 16,961,288 -0.24(-1.85%)
Dec 10, 2013 12.80 13.06 12.80 12.98 11,692,900 +0.18(+1.41%)
Dec 09, 2013 12.84 12.88 12.76 12.80 10,111,340 -0.07(-0.53%)
Dec 06, 2013 12.66 12.90 12.66 12.87 14,348,689 +0.36(+2.89%)
Dec 05, 2013 12.58 12.68 12.50 12.50 26,213,386 -0.11(-0.89%)
Dec 04, 2013 12.57 12.73 12.50 12.62 14,936,110 +0.00(+0.00%)
Dec 03, 2013 12.77 12.77 12.50 12.62 19,990,762 -0.21(-1.64%)
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.