Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 18.16 18.16 17.81 17.98 6,475,828 -0.14(-0.80%)
Feb 27, 2014 17.68 18.14 17.61 18.13 7,775,380 +0.46(+2.63%)
Feb 26, 2014 17.56 17.79 17.56 17.66 3,462,894 +0.11(+0.63%)
Feb 25, 2014 17.53 17.62 17.48 17.55 4,506,228 +0.02(+0.13%)
Feb 24, 2014 17.47 17.62 17.38 17.53 3,321,864 +0.15(+0.86%)
Feb 21, 2014 17.39 17.47 17.25 17.38 4,375,396 +0.03(+0.18%)
Feb 20, 2014 17.17 17.36 17.13 17.35 3,168,081 +0.16(+0.95%)
Feb 19, 2014 17.13 17.31 17.07 17.18 3,265,065 -0.03(-0.18%)
Feb 18, 2014 17.15 17.27 17.09 17.21 4,051,668 +0.08(+0.44%)
Feb 14, 2014 16.93 17.14 17.14 17.14 4,028,284 +0.12(+0.69%)
Feb 13, 2014 16.99 17.22 16.94 17.02 5,296,550 -0.07(-0.42%)
Feb 12, 2014 17.10 17.25 17.02 17.09 4,886,853 +0.01(+0.07%)
Feb 11, 2014 16.82 17.12 16.80 17.08 6,898,983 +0.26(+1.54%)
Feb 10, 2014 16.88 17.02 16.50 16.82 5,783,653 -0.03(-0.18%)
Feb 07, 2014 16.94 17.03 16.65 16.85 9,020,763 -0.05(-0.27%)
Feb 06, 2014 16.85 17.02 16.79 16.90 6,468,899 +0.03(+0.19%)
Feb 05, 2014 16.92 17.32 16.84 16.87 14,272,448 +0.14(+0.81%)
Feb 04, 2014 16.35 16.79 16.29 16.73 9,110,535 +0.46(+2.83%)
Feb 03, 2014 16.67 17.05 16.19 16.27 11,676,444 -0.47(-2.80%)
Jan 31, 2014 16.71 16.85 16.58 16.74 6,021,072 -0.13(-0.75%)
Jan 30, 2014 16.98 16.98 16.80 16.86 5,684,154 +0.03(+0.18%)
Jan 29, 2014 16.82 16.95 16.67 16.83 7,949,814 +0.01(+0.05%)
Jan 28, 2014 16.94 17.03 16.73 16.83 8,781,351 -0.06(-0.34%)
Jan 27, 2014 17.19 17.20 16.72 16.88 7,609,112 -0.20(-1.18%)
Jan 24, 2014 17.93 17.93 17.05 17.08 13,608,051 -0.93(-5.15%)
Jan 23, 2014 18.06 18.13 17.83 18.01 8,295,291 -0.12(-0.67%)
Jan 22, 2014 18.10 18.17 17.99 18.13 4,882,946 +0.15(+0.84%)
Jan 21, 2014 18.11 18.23 17.86 17.98 6,710,860 -0.06(-0.31%)
Jan 17, 2014 17.61 18.04 18.04 18.04 7,981,037 +0.36(+2.01%)
Jan 16, 2014 17.43 17.72 17.37 17.68 9,905,231 +0.23(+1.32%)
Jan 15, 2014 18.27 17.72 16.83 17.45 29,946,092 -0.81(-4.46%)
Jan 14, 2014 18.32 18.34 17.91 18.27 6,835,668 +0.30(+1.64%)
Jan 13, 2014 17.97 18.35 17.86 17.97 6,126,850 -0.10(-0.57%)
Jan 10, 2014 17.72 18.21 17.63 18.07 6,795,418 +0.42(+2.38%)
Jan 09, 2014 17.43 17.72 17.36 17.65 4,451,708 +0.27(+1.55%)
Jan 08, 2014 17.41 17.49 17.21 17.38 5,003,587 +0.00(+0.00%)
Jan 07, 2014 17.39 17.47 17.32 17.38 4,867,955 +0.08(+0.44%)
Jan 06, 2014 17.69 17.76 17.27 17.31 4,906,040 -0.31(-1.74%)
Jan 03, 2014 17.67 17.82 17.50 17.61 4,149,181 -0.08(-0.45%)
Jan 02, 2014 18.00 18.04 17.60 17.69 4,042,920 -0.31(-1.70%)
Dec 31, 2013 18.10 18.00 18.00 18.00 3,479,150 -0.06(-0.31%)
Dec 30, 2013 18.00 18.27 17.93 18.06 3,155,411 +0.10(+0.57%)
Dec 27, 2013 17.90 18.00 17.81 17.96 2,113,551 +0.10(+0.55%)
Dec 26, 2013 17.67 17.95 17.58 17.86 4,161,156 +0.31(+1.79%)
Dec 24, 2013 17.40 17.59 17.36 17.54 1,505,195 +0.06(+0.35%)
Dec 23, 2013 17.28 17.54 17.20 17.48 7,093,197 +0.20(+1.14%)
Dec 20, 2013 17.27 17.42 16.67 17.28 23,019,130 -0.91(-4.98%)
Dec 19, 2013 18.21 18.22 17.96 18.19 3,362,075 -0.00(-0.02%)
Dec 18, 2013 17.81 18.19 17.65 18.19 4,917,081 +0.35(+1.95%)
Dec 17, 2013 17.78 17.91 17.74 17.85 4,540,212 +0.03(+0.19%)
Dec 16, 2013 17.55 17.83 17.55 17.81 3,539,834 +0.29(+1.66%)
Dec 13, 2013 17.69 17.71 17.35 17.52 5,592,174 -0.06(-0.37%)
Dec 12, 2013 17.80 17.88 17.49 17.58 5,355,749 -0.24(-1.36%)
Dec 11, 2013 18.09 18.18 17.80 17.83 4,360,615 -0.28(-1.55%)
Dec 10, 2013 17.99 18.24 17.91 18.11 3,493,028 +0.11(+0.61%)
Dec 09, 2013 18.04 18.23 17.94 18.00 3,653,039 +0.02(+0.11%)
Dec 06, 2013 17.88 18.07 17.79 17.98 0 +0.33(+1.89%)
Dec 05, 2013 17.74 17.79 17.51 17.64 3,025,314 -0.07(-0.39%)
Dec 04, 2013 18.04 18.05 17.45 17.71 7,045,370 -0.22(-1.20%)
Dec 03, 2013 17.88 18.08 17.77 17.93 7,713,590 +0.08(+0.45%)
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.