Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 17.86 18.03 17.53 17.67 330,619 -0.18(-0.99%)
Feb 27, 2014 17.66 17.95 17.57 17.84 194,927 +0.18(+1.00%)
Feb 26, 2014 17.67 18.10 17.48 17.67 360,646 +0.15(+0.84%)
Feb 25, 2014 17.29 17.76 17.28 17.52 313,485 +0.24(+1.38%)
Feb 24, 2014 17.38 17.53 17.15 17.28 323,911 -0.25(-1.44%)
Feb 21, 2014 17.40 17.57 17.10 17.53 439,699 +0.16(+0.93%)
Feb 20, 2014 17.21 17.41 17.06 17.37 339,652 +0.15(+0.90%)
Feb 19, 2014 17.62 17.78 17.22 17.22 528,476 -0.57(-3.20%)
Feb 18, 2014 17.81 17.87 17.43 17.79 246,611 +0.03(+0.16%)
Feb 14, 2014 17.90 17.76 17.76 17.76 258,758 -0.20(-1.10%)
Feb 13, 2014 17.66 18.02 17.53 17.95 147,583 +0.17(+0.95%)
Feb 12, 2014 17.95 18.28 17.73 17.79 157,381 -0.16(-0.90%)
Feb 11, 2014 17.48 18.09 17.48 17.95 287,128 +0.63(+3.61%)
Feb 10, 2014 17.45 17.47 17.21 17.32 213,931 -0.13(-0.73%)
Feb 07, 2014 17.50 17.59 17.24 17.45 160,732 +0.01(+0.08%)
Feb 06, 2014 17.13 17.60 17.13 17.43 308,237 +0.38(+2.23%)
Feb 05, 2014 17.19 17.30 17.01 17.05 316,314 -0.18(-1.02%)
Feb 04, 2014 17.24 17.40 17.07 17.23 273,242 +0.01(+0.08%)
Feb 03, 2014 17.76 17.83 17.01 17.22 451,194 -0.53(-2.97%)
Jan 31, 2014 17.23 17.94 17.23 17.74 321,500 +0.21(+1.20%)
Jan 30, 2014 17.72 17.83 17.48 17.53 257,099 -0.09(-0.52%)
Jan 29, 2014 17.95 18.13 17.60 17.62 396,716 -0.52(-2.87%)
Jan 28, 2014 18.01 18.43 17.81 18.14 509,487 +0.07(+0.39%)
Jan 27, 2014 18.45 18.57 17.94 18.07 364,032 -0.39(-2.13%)
Jan 24, 2014 19.06 19.06 18.28 18.47 471,335 -0.81(-4.19%)
Jan 23, 2014 17.89 19.76 17.86 19.28 1,999,799 +1.36(+7.61%)
Jan 22, 2014 17.97 18.08 17.53 17.91 557,311 -0.03(-0.16%)
Jan 21, 2014 18.89 18.89 17.94 17.94 656,187 -0.83(-4.42%)
Jan 17, 2014 19.01 18.77 18.77 18.77 352,787 -0.20(-1.04%)
Jan 16, 2014 18.98 19.15 18.74 18.97 404,762 -0.03(-0.15%)
Jan 15, 2014 18.31 19.07 18.26 18.99 801,817 +0.69(+3.76%)
Jan 14, 2014 19.02 19.17 18.26 18.31 756,995 -0.72(-3.81%)
Jan 13, 2014 19.39 19.39 18.95 19.03 370,477 -0.32(-1.67%)
Jan 10, 2014 20.14 20.14 19.26 19.35 608,068 -0.92(-4.54%)
Jan 09, 2014 21.29 21.57 20.01 20.27 647,111 -1.20(-5.57%)
Jan 08, 2014 21.14 21.57 20.88 21.47 236,040 +0.27(+1.26%)
Jan 07, 2014 21.04 21.44 20.91 21.20 335,238 +0.25(+1.21%)
Jan 06, 2014 21.61 21.78 20.79 20.95 300,138 -0.67(-3.11%)
Jan 03, 2014 21.10 22.08 21.03 21.62 331,959 +0.57(+2.70%)
Jan 02, 2014 21.28 21.28 20.88 21.05 369,675 -0.26(-1.22%)
Dec 31, 2013 21.50 21.31 21.31 21.31 144,014 -0.18(-0.82%)
Dec 30, 2013 21.41 21.61 21.30 21.49 117,713 +0.06(+0.26%)
Dec 27, 2013 21.40 21.57 21.33 21.43 107,380 +0.14(+0.66%)
Dec 26, 2013 21.50 21.59 21.14 21.29 123,094 -0.11(-0.52%)
Dec 24, 2013 21.31 21.65 21.26 21.40 187,747 +0.15(+0.73%)
Dec 23, 2013 21.11 21.42 21.02 21.25 136,679 +0.25(+1.17%)
Dec 20, 2013 20.61 21.26 20.37 21.00 377,425 +0.53(+2.57%)
Dec 19, 2013 20.54 20.89 20.42 20.48 131,804 -0.13(-0.65%)
Dec 18, 2013 20.25 20.89 20.22 20.61 269,187 +0.51(+2.54%)
Dec 17, 2013 20.21 20.21 19.90 20.10 100,052 -0.11(-0.52%)
Dec 16, 2013 20.04 20.41 19.87 20.21 156,802 +0.24(+1.19%)
Dec 13, 2013 20.01 20.04 19.80 19.97 76,937 +0.01(+0.07%)
Dec 12, 2013 19.82 20.16 19.78 19.95 144,139 +0.16(+0.81%)
Dec 11, 2013 20.08 20.08 19.62 19.79 157,551 -0.29(-1.46%)
Dec 10, 2013 20.16 20.55 20.02 20.09 132,512 -0.12(-0.59%)
Dec 09, 2013 20.28 20.63 20.01 20.21 368,827 -0.06(-0.28%)
Dec 06, 2013 20.26 20.45 20.11 20.26 201,993 +0.24(+1.19%)
Dec 05, 2013 20.23 20.25 19.72 20.02 366,094 -0.15(-0.73%)
Dec 04, 2013 20.54 20.67 19.93 20.17 383,908 -0.42(-2.04%)
Dec 03, 2013 20.54 20.93 20.47 20.59 215,153 -0.08(-0.41%)
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.