Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 20.72 20.80 20.30 20.38 12,271,451 -0.32(-1.55%)
Feb 27, 2014 20.78 21.11 20.51 20.70 11,467,393 -0.09(-0.43%)
Feb 26, 2014 20.92 21.07 20.48 20.79 13,212,367 -0.29(-1.38%)
Feb 25, 2014 21.20 21.45 21.02 21.08 12,230,576 -0.15(-0.71%)
Feb 24, 2014 21.29 21.38 21.00 21.23 15,745,427 +0.28(+1.34%)
Feb 21, 2014 20.98 21.20 20.74 20.95 13,891,852 -0.03(-0.14%)
Feb 20, 2014 20.18 21.03 19.81 20.98 19,642,440 +1.21(+6.12%)
Feb 19, 2014 20.32 20.66 19.68 19.77 14,041,801 -0.59(-2.90%)
Feb 18, 2014 20.83 20.84 20.16 20.36 13,879,662 +0.02(+0.10%)
Feb 14, 2014 20.50 20.34 20.34 20.34 19,717,500 +0.25(+1.24%)
Feb 13, 2014 19.17 20.22 19.13 20.09 21,825,934 +1.12(+5.90%)
Feb 12, 2014 19.65 19.69 18.81 18.97 18,588,126 -0.60(-3.07%)
Feb 11, 2014 19.43 19.72 19.28 19.57 13,499,610 +0.29(+1.50%)
Feb 10, 2014 19.13 19.41 19.10 19.28 10,775,885 +0.39(+2.06%)
Feb 07, 2014 18.60 18.99 18.55 18.89 10,389,300 +0.39(+2.11%)
Feb 06, 2014 18.67 18.80 18.34 18.50 7,269,949 -0.06(-0.32%)
Feb 05, 2014 19.21 19.32 18.54 18.56 14,267,272 -0.59(-3.08%)
Feb 04, 2014 19.17 19.30 19.01 19.15 13,349,982 -0.15(-0.78%)
Feb 03, 2014 19.48 19.75 19.28 19.30 17,359,916 +0.02(+0.10%)
Jan 31, 2014 19.33 19.57 19.06 19.28 16,138,500 +0.06(+0.31%)
Jan 30, 2014 18.85 19.37 18.75 19.22 17,024,975 -0.30(-1.54%)
Jan 29, 2014 19.11 19.60 19.07 19.52 20,758,472 +0.72(+3.83%)
Jan 28, 2014 18.62 18.88 18.49 18.80 11,698,429 +0.27(+1.46%)
Jan 27, 2014 18.87 18.93 18.47 18.53 13,699,435 -0.50(-2.63%)
Jan 24, 2014 19.46 19.95 18.71 19.03 22,939,591 -0.28(-1.45%)
Jan 23, 2014 19.09 19.60 19.08 19.31 18,017,843 +0.51(+2.71%)
Jan 22, 2014 19.00 19.00 18.67 18.80 11,659,149 -0.45(-2.34%)
Jan 21, 2014 18.76 19.30 18.62 19.25 18,181,548 +0.48(+2.56%)
Jan 17, 2014 18.45 18.77 18.77 18.77 19,137,300 +0.56(+3.08%)
Jan 16, 2014 18.19 18.30 17.95 18.21 8,820,681 +0.17(+0.94%)
Jan 15, 2014 17.80 18.13 17.58 18.04 8,504,399 +0.24(+1.35%)
Jan 14, 2014 18.09 18.27 17.69 17.80 12,127,213 -0.37(-2.04%)
Jan 13, 2014 18.13 18.20 17.69 18.17 13,277,077 -0.01(-0.06%)
Jan 10, 2014 18.02 18.40 17.91 18.18 15,440,268 +0.44(+2.48%)
Jan 09, 2014 17.91 17.94 17.68 17.74 10,538,551 -0.22(-1.22%)
Jan 08, 2014 18.11 18.11 17.78 17.96 13,330,713 -0.31(-1.70%)
Jan 07, 2014 18.19 18.30 17.95 18.27 10,197,570 -0.08(-0.44%)
Jan 06, 2014 18.45 18.56 18.17 18.35 11,566,439 +0.20(+1.10%)
Jan 03, 2014 18.43 18.52 18.08 18.15 13,976,294 -0.16(-0.87%)
Jan 02, 2014 17.96 18.35 17.91 18.31 17,437,343 +0.68(+3.86%)
Dec 31, 2013 16.98 17.63 17.63 17.63 13,362,600 +0.52(+3.04%)
Dec 30, 2013 17.32 17.60 17.08 17.11 12,303,957 -0.35(-2.00%)
Dec 27, 2013 17.39 17.47 17.26 17.46 7,354,056 +0.17(+0.98%)
Dec 26, 2013 17.41 17.63 17.13 17.29 9,426,817 +0.00(+0.00%)
Dec 24, 2013 16.72 17.33 16.71 17.29 9,338,001 +0.62(+3.72%)
Dec 23, 2013 16.68 16.74 16.36 16.67 11,577,906 +0.09(+0.54%)
Dec 20, 2013 16.65 16.84 16.55 16.58 27,821,312 +0.00(+0.00%)
Dec 19, 2013 16.50 16.82 16.44 16.58 17,721,554 -0.33(-1.95%)
Dec 18, 2013 17.17 17.38 16.89 16.91 22,230,016 -0.29(-1.69%)
Dec 17, 2013 16.98 17.24 16.87 17.20 15,616,881 +0.15(+0.88%)
Dec 16, 2013 16.86 17.23 16.62 17.05 15,138,877 +0.31(+1.85%)
Dec 13, 2013 16.62 16.98 16.51 16.74 15,426,675 +0.28(+1.70%)
Dec 12, 2013 15.95 16.51 15.94 16.46 15,291,819 +0.08(+0.49%)
Dec 11, 2013 16.85 16.88 16.32 16.38 15,914,735 -0.49(-2.90%)
Dec 10, 2013 16.55 17.00 16.51 16.87 21,689,961 +0.87(+5.44%)
Dec 09, 2013 15.63 16.16 15.61 16.00 17,576,847 +0.60(+3.90%)
Dec 06, 2013 15.49 15.68 15.35 15.40 13,779,406 -0.03(-0.19%)
Dec 05, 2013 15.47 15.82 15.32 15.43 16,257,940 -0.25(-1.59%)
Dec 04, 2013 15.61 15.85 15.26 15.68 26,253,746 +0.17(+1.10%)
Dec 03, 2013 15.52 15.81 15.42 15.51 16,192,125 -0.03(-0.19%)
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.