Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 15.39 15.67 15.32 15.47 2,551,495 +0.11(+0.72%)
Feb 27, 2014 15.26 15.44 15.25 15.36 2,620,187 +0.05(+0.33%)
Feb 26, 2014 15.48 15.58 15.28 15.31 4,061,762 -0.15(-0.97%)
Feb 25, 2014 15.37 15.50 15.23 15.46 3,323,932 +0.16(+1.05%)
Feb 24, 2014 15.23 15.49 15.16 15.30 3,355,457 +0.14(+0.92%)
Feb 21, 2014 15.08 15.28 15.07 15.16 3,441,769 +0.12(+0.80%)
Feb 20, 2014 15.16 15.27 14.78 15.04 4,986,797 -0.06(-0.40%)
Feb 19, 2014 15.04 15.30 14.90 15.10 5,599,099 +0.02(+0.13%)
Feb 18, 2014 14.56 15.13 14.56 15.08 6,932,930 +0.53(+3.64%)
Feb 14, 2014 14.45 14.55 14.55 14.55 6,935,500 -0.05(-0.34%)
Feb 13, 2014 14.90 15.37 14.46 14.60 13,073,541 -0.46(-3.05%)
Feb 12, 2014 14.99 15.23 14.85 15.06 6,956,946 +0.12(+0.80%)
Feb 11, 2014 14.74 14.96 14.47 14.94 4,588,899 +0.19(+1.29%)
Feb 10, 2014 14.83 14.84 14.57 14.75 4,290,578 -0.05(-0.34%)
Feb 07, 2014 14.64 14.81 14.52 14.80 2,460,537 +0.26(+1.79%)
Feb 06, 2014 14.55 14.61 14.43 14.54 3,305,012 +0.00(+0.00%)
Feb 05, 2014 14.42 14.57 14.34 14.54 3,977,202 +0.06(+0.41%)
Feb 04, 2014 14.32 14.49 14.24 14.48 3,950,390 +0.20(+1.40%)
Feb 03, 2014 14.77 14.89 14.24 14.28 4,984,752 -0.61(-4.10%)
Jan 31, 2014 14.67 15.11 14.62 14.89 4,575,795 -0.04(-0.27%)
Jan 30, 2014 14.99 15.04 14.67 14.93 7,368,514 +0.17(+1.15%)
Jan 29, 2014 15.40 15.40 14.69 14.76 10,564,781 -0.89(-5.69%)
Jan 28, 2014 15.48 15.88 15.48 15.65 5,399,922 +0.16(+1.03%)
Jan 27, 2014 15.47 15.60 15.20 15.49 4,672,956 -0.01(-0.06%)
Jan 24, 2014 16.21 16.21 15.33 15.50 10,039,925 -0.86(-5.26%)
Jan 23, 2014 16.32 16.39 16.22 16.36 2,884,511 -0.10(-0.61%)
Jan 22, 2014 16.46 16.54 16.25 16.46 3,189,491 +0.07(+0.43%)
Jan 21, 2014 16.42 16.53 16.29 16.39 2,856,706 +0.08(+0.49%)
Jan 17, 2014 16.60 16.31 16.31 16.31 5,044,500 -0.44(-2.63%)
Jan 16, 2014 16.73 16.82 16.48 16.75 4,303,993 -0.06(-0.36%)
Jan 15, 2014 16.74 17.00 16.66 16.81 4,522,445 +0.09(+0.54%)
Jan 14, 2014 16.57 16.87 16.47 16.72 2,631,996 +0.23(+1.39%)
Jan 13, 2014 16.75 16.92 16.44 16.49 4,326,373 -0.31(-1.85%)
Jan 10, 2014 17.01 17.09 16.70 16.80 4,015,107 -0.18(-1.06%)
Jan 09, 2014 17.00 17.15 16.80 16.98 3,969,698 +0.01(+0.06%)
Jan 08, 2014 17.04 17.13 16.91 16.97 2,695,982 -0.12(-0.70%)
Jan 07, 2014 17.00 17.22 16.96 17.09 3,628,795 +0.14(+0.83%)
Jan 06, 2014 17.14 17.25 16.89 16.95 1,643,655 -0.11(-0.64%)
Jan 03, 2014 17.07 17.16 16.92 17.06 1,818,917 +0.00(+0.00%)
Jan 02, 2014 17.23 17.24 16.94 17.06 2,337,496 -0.16(-0.93%)
Dec 31, 2013 17.25 17.22 17.22 17.22 2,324,100 +0.05(+0.29%)
Dec 30, 2013 17.10 17.30 17.01 17.17 2,370,153 -0.15(-0.87%)
Dec 27, 2013 17.43 17.45 17.25 17.32 1,147,026 -0.04(-0.23%)
Dec 26, 2013 17.25 17.49 17.25 17.36 1,229,727 +0.12(+0.70%)
Dec 24, 2013 17.26 17.34 17.11 17.24 874,251 +0.01(+0.06%)
Dec 23, 2013 17.46 17.50 17.21 17.23 2,133,109 -0.08(-0.46%)
Dec 20, 2013 17.10 17.41 17.06 17.31 3,546,725 +0.15(+0.87%)
Dec 19, 2013 17.00 17.17 16.90 17.16 2,414,149 +0.08(+0.47%)
Dec 18, 2013 16.77 17.10 16.52 17.08 4,579,153 +0.16(+0.95%)
Dec 17, 2013 17.02 17.04 16.80 16.92 2,288,505 -0.06(-0.35%)
Dec 16, 2013 16.94 17.05 16.87 16.98 2,212,253 +0.16(+0.95%)
Dec 13, 2013 16.80 16.96 16.65 16.82 2,157,188 +0.01(+0.06%)
Dec 12, 2013 16.95 17.01 16.70 16.81 3,812,876 -0.22(-1.29%)
Dec 11, 2013 17.82 17.82 16.85 17.03 10,972,850 -0.79(-4.43%)
Dec 10, 2013 17.99 18.09 17.75 17.82 3,046,039 -0.09(-0.50%)
Dec 09, 2013 17.75 17.93 17.71 17.91 1,976,869 +0.24(+1.36%)
Dec 06, 2013 17.73 17.80 17.58 17.67 2,173,384 +0.12(+0.68%)
Dec 05, 2013 17.70 17.70 17.51 17.55 2,028,861 -0.24(-1.35%)
Dec 04, 2013 17.71 17.87 17.51 17.79 3,193,080 +0.02(+0.11%)
Dec 03, 2013 17.64 17.79 17.50 17.77 3,287,393 +0.02(+0.11%)
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.