Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 20.67 20.72 20.25 20.40 3,919,179 -0.27(-1.31%)
Feb 27, 2014 20.15 20.78 20.04 20.67 4,794,660 +0.49(+2.43%)
Feb 26, 2014 19.57 20.40 19.27 20.18 6,419,722 +0.62(+3.17%)
Feb 25, 2014 18.63 19.59 18.60 19.56 4,998,045 +0.90(+4.82%)
Feb 24, 2014 19.01 19.09 18.65 18.66 3,847,897 -0.34(-1.79%)
Feb 21, 2014 18.84 19.18 18.79 19.00 3,239,089 +0.20(+1.06%)
Feb 20, 2014 18.66 18.86 18.50 18.80 1,936,773 +0.19(+1.02%)
Feb 19, 2014 18.87 19.00 18.58 18.61 3,151,146 -0.34(-1.79%)
Feb 18, 2014 19.27 19.27 18.68 18.95 2,492,882 -0.08(-0.42%)
Feb 14, 2014 18.70 19.03 19.03 19.03 2,786,100 +0.30(+1.60%)
Feb 13, 2014 18.33 18.73 18.15 18.73 2,386,067 +0.28(+1.52%)
Feb 12, 2014 18.69 18.80 18.39 18.45 2,505,606 -0.18(-0.97%)
Feb 11, 2014 18.46 18.70 18.40 18.63 3,620,164 -0.25(-1.32%)
Feb 10, 2014 18.91 19.11 18.63 18.88 2,387,513 -0.04(-0.21%)
Feb 07, 2014 18.91 19.18 18.75 18.92 3,413,893 +0.17(+0.91%)
Feb 06, 2014 18.29 19.03 18.29 18.75 3,151,014 +0.46(+2.52%)
Feb 05, 2014 18.61 18.74 18.15 18.29 3,026,764 -0.40(-2.14%)
Feb 04, 2014 18.80 19.13 18.61 18.69 3,306,714 -0.11(-0.59%)
Feb 03, 2014 19.34 19.34 18.45 18.80 5,223,540 -0.54(-2.79%)
Jan 31, 2014 18.87 19.70 18.70 19.34 4,903,083 +0.23(+1.20%)
Jan 30, 2014 19.14 19.45 18.75 19.11 7,217,403 +0.44(+2.36%)
Jan 29, 2014 18.11 18.70 17.91 18.67 5,820,299 +0.30(+1.63%)
Jan 28, 2014 17.75 18.50 17.75 18.37 6,506,729 +0.82(+4.67%)
Jan 27, 2014 17.75 18.23 17.00 17.55 7,988,064 -0.49(-2.72%)
Jan 24, 2014 18.39 18.41 17.83 18.04 5,697,854 -0.39(-2.12%)
Jan 23, 2014 18.00 18.44 17.77 18.43 4,572,783 +0.29(+1.60%)
Jan 22, 2014 17.72 18.27 17.61 18.14 3,520,309 +0.42(+2.37%)
Jan 21, 2014 17.95 17.99 17.46 17.72 2,377,580 -0.16(-0.89%)
Jan 17, 2014 17.99 17.88 17.88 17.88 2,358,000 -0.15(-0.83%)
Jan 16, 2014 17.87 18.07 17.62 18.03 2,678,225 +0.12(+0.67%)
Jan 15, 2014 18.00 18.07 17.83 17.91 1,950,959 -0.09(-0.50%)
Jan 14, 2014 18.06 18.17 17.86 18.00 1,732,558 +0.02(+0.11%)
Jan 13, 2014 18.37 18.39 17.88 17.98 3,205,767 -0.41(-2.23%)
Jan 10, 2014 18.08 18.65 17.96 18.39 4,773,718 +0.51(+2.85%)
Jan 09, 2014 17.92 18.04 17.62 17.88 2,470,620 +0.03(+0.17%)
Jan 08, 2014 17.66 17.99 17.45 17.85 2,629,708 +0.16(+0.90%)
Jan 07, 2014 18.11 18.17 17.66 17.69 2,950,835 -0.38(-2.10%)
Jan 06, 2014 18.41 18.41 17.76 18.07 3,514,236 -0.21(-1.15%)
Jan 03, 2014 18.17 18.44 18.16 18.28 2,428,662 +0.14(+0.77%)
Jan 02, 2014 18.25 18.26 17.87 18.14 2,560,375 -0.14(-0.77%)
Dec 31, 2013 18.12 18.28 18.28 18.28 2,288,700 +0.15(+0.83%)
Dec 30, 2013 18.03 18.18 17.69 18.13 2,403,208 +0.02(+0.11%)
Dec 27, 2013 18.08 18.28 18.01 18.11 2,543,659 +0.05(+0.28%)
Dec 26, 2013 18.23 18.49 17.96 18.06 3,116,843 -0.10(-0.55%)
Dec 24, 2013 18.24 18.65 17.87 18.16 3,506,288 -0.03(-0.16%)
Dec 23, 2013 17.32 18.24 17.21 18.19 9,689,602 +1.28(+7.57%)
Dec 20, 2013 16.46 17.02 16.45 16.91 6,038,133 +0.44(+2.67%)
Dec 19, 2013 17.00 17.50 16.38 16.47 9,102,301 -1.08(-6.15%)
Dec 18, 2013 17.39 18.01 16.97 17.55 8,201,543 +0.53(+3.11%)
Dec 17, 2013 17.00 17.13 16.70 17.02 3,763,826 -0.16(-0.93%)
Dec 16, 2013 17.32 17.44 17.07 17.18 2,452,862 -0.05(-0.29%)
Dec 13, 2013 17.28 17.48 17.17 17.23 1,611,295 -0.02(-0.12%)
Dec 12, 2013 17.13 17.35 17.06 17.25 1,845,488 +0.13(+0.76%)
Dec 11, 2013 17.54 17.59 16.99 17.12 2,546,303 -0.44(-2.51%)
Dec 10, 2013 17.74 18.25 17.52 17.56 3,218,425 +0.07(+0.40%)
Dec 09, 2013 17.52 17.99 17.47 17.49 3,397,415 -0.02(-0.11%)
Dec 06, 2013 17.37 17.80 17.32 17.51 2,879,025 +0.41(+2.40%)
Dec 05, 2013 17.12 17.31 17.04 17.10 2,758,848 -0.16(-0.93%)
Dec 04, 2013 16.92 17.40 16.82 17.26 3,873,599 +0.18(+1.05%)
Dec 03, 2013 17.08 17.36 17.00 17.08 2,868,098 -0.08(-0.47%)
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.