Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 14.92 15.18 14.82 14.94 26,305,420 +0.06(+0.44%)
Feb 27, 2014 14.86 14.95 14.81 14.88 22,242,792 -0.07(-0.50%)
Feb 26, 2014 14.96 15.10 14.90 14.95 18,013,064 +0.01(+0.07%)
Feb 25, 2014 14.91 15.00 14.78 14.94 18,401,734 -0.02(-0.13%)
Feb 24, 2014 14.79 15.09 14.77 14.96 28,833,208 +0.07(+0.44%)
Feb 21, 2014 15.31 15.36 14.75 14.89 59,639,484 -0.20(-1.32%)
Feb 20, 2014 14.66 15.14 14.55 15.10 52,719,588 +0.37(+2.51%)
Feb 19, 2014 14.71 14.88 14.63 14.72 29,768,536 -0.06(-0.44%)
Feb 18, 2014 15.00 15.03 14.79 14.79 22,501,664 -0.22(-1.47%)
Feb 14, 2014 29.86 15.01 15.01 15.01 20,949,800 +0.10(+0.64%)
Feb 13, 2014 14.65 14.96 14.59 14.91 18,985,058 +0.20(+1.39%)
Feb 12, 2014 14.68 14.89 14.68 14.71 19,450,024 +0.03(+0.20%)
Feb 11, 2014 14.44 14.74 14.40 14.68 17,222,106 +0.28(+1.91%)
Feb 10, 2014 14.51 14.61 14.32 14.40 15,627,112 -0.13(-0.89%)
Feb 07, 2014 14.35 14.58 14.35 14.54 15,155,048 +0.29(+2.04%)
Feb 06, 2014 14.12 14.33 14.10 14.24 13,363,516 +0.24(+1.71%)
Feb 05, 2014 14.09 14.22 13.95 14.01 20,543,510 -0.16(-1.13%)
Feb 04, 2014 14.07 14.21 13.95 14.16 19,155,946 +0.14(+1.03%)
Feb 03, 2014 14.53 14.64 13.98 14.02 29,308,374 -0.48(-3.31%)
Jan 31, 2014 14.47 14.60 14.37 14.50 25,888,040 -0.12(-0.85%)
Jan 30, 2014 14.57 14.71 14.54 14.62 18,190,642 +0.12(+0.79%)
Jan 29, 2014 14.46 14.57 14.38 14.51 27,831,272 +0.01(+0.07%)
Jan 28, 2014 14.29 14.54 14.24 14.50 24,813,004 +0.20(+1.40%)
Jan 27, 2014 14.27 14.54 14.19 14.30 31,848,762 +0.06(+0.39%)
Jan 24, 2014 14.52 14.60 14.20 14.24 34,126,358 -0.44(-3.00%)
Jan 23, 2014 14.71 14.87 14.53 14.69 19,810,238 -0.23(-1.58%)
Jan 22, 2014 14.81 15.06 14.73 14.92 20,474,724 -0.03(-0.20%)
Jan 21, 2014 14.90 14.98 14.72 14.95 24,148,718 +0.05(+0.34%)
Jan 17, 2014 29.75 14.90 14.90 14.90 35,356,200 +0.12(+0.81%)
Jan 16, 2014 14.75 14.91 14.56 14.78 44,128,050 +0.36(+2.50%)
Jan 15, 2014 14.43 14.54 14.27 14.42 32,755,486 -0.01(-0.03%)
Jan 14, 2014 14.06 14.43 14.04 14.43 29,691,510 +0.37(+2.60%)
Jan 13, 2014 13.86 14.39 13.85 14.06 39,426,296 +0.21(+1.52%)
Jan 10, 2014 13.87 13.88 13.63 13.85 28,673,368 +0.04(+0.33%)
Jan 09, 2014 13.79 13.94 13.68 13.80 36,059,676 +0.08(+0.58%)
Jan 08, 2014 14.09 14.10 13.68 13.72 30,406,136 -0.37(-2.59%)
Jan 07, 2014 14.21 14.28 13.94 14.09 28,642,588 -0.05(-0.39%)
Jan 06, 2014 14.15 14.25 13.95 14.14 20,470,148 -0.03(-0.18%)
Jan 03, 2014 13.86 14.25 13.85 14.17 25,354,466 +0.34(+2.46%)
Jan 02, 2014 13.94 14.11 13.72 13.83 26,043,574 -0.16(-1.14%)
Dec 31, 2013 27.92 13.99 13.99 13.99 21,935,000 -0.04(-0.32%)
Dec 30, 2013 14.12 14.13 13.97 14.04 14,585,728 -0.06(-0.43%)
Dec 27, 2013 14.21 14.22 14.08 14.10 13,702,466 -0.06(-0.42%)
Dec 26, 2013 14.10 14.35 14.10 14.15 15,583,254 +0.07(+0.53%)
Dec 24, 2013 14.00 14.10 13.93 14.08 9,966,858 +0.05(+0.39%)
Dec 23, 2013 13.99 14.05 13.88 14.03 18,855,356 +0.13(+0.94%)
Dec 20, 2013 14.01 14.10 13.89 13.89 40,963,056 -0.12(-0.89%)
Dec 19, 2013 13.78 14.12 13.76 14.02 31,816,272 +0.26(+1.93%)
Dec 18, 2013 13.69 13.76 13.32 13.76 30,303,516 +0.03(+0.22%)
Dec 17, 2013 13.76 13.93 13.66 13.72 37,270,976 +0.28(+2.04%)
Dec 16, 2013 13.38 13.52 13.34 13.45 24,819,342 +0.06(+0.49%)
Dec 13, 2013 13.34 13.44 13.14 13.38 23,516,712 +0.08(+0.64%)
Dec 12, 2013 13.53 13.55 13.21 13.30 26,809,054 -0.19(-1.44%)
Dec 11, 2013 13.43 13.59 13.43 13.49 31,500,494 -0.03(-0.18%)
Dec 10, 2013 13.50 13.63 13.40 13.52 29,481,922 -0.11(-0.77%)
Dec 09, 2013 13.80 13.84 13.60 13.62 30,963,464 -0.22(-1.62%)
Dec 06, 2013 13.80 14.05 13.79 13.85 34,353,532 +0.22(+1.65%)
Dec 05, 2013 14.07 14.09 13.52 13.62 44,064,514 -0.44(-3.13%)
Dec 04, 2013 14.03 14.35 13.99 14.06 68,115,968 +0.31(+2.29%)
Dec 03, 2013 13.62 13.88 13.59 13.75 35,482,272 +0.09(+0.66%)
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.