Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 14.62 14.72 14.57 14.68 41,858 +0.06(+0.42%)
Feb 27, 2014 14.70 14.70 14.49 14.62 29,945 -0.05(-0.34%)
Feb 26, 2014 14.49 14.77 14.47 14.67 26,101 +0.17(+1.19%)
Feb 25, 2014 14.45 14.59 14.39 14.50 36,003 -0.03(-0.20%)
Feb 24, 2014 14.51 14.58 14.41 14.53 43,630 -0.04(-0.25%)
Feb 21, 2014 14.62 14.62 14.39 14.56 48,968 -0.03(-0.23%)
Feb 20, 2014 14.40 14.64 14.40 14.60 29,590 +0.23(+1.61%)
Feb 19, 2014 14.35 14.69 14.24 14.37 39,354 -0.04(-0.29%)
Feb 18, 2014 14.40 14.48 14.35 14.41 34,414 +0.12(+0.81%)
Feb 14, 2014 14.37 14.29 14.29 14.29 44,646 -0.04(-0.29%)
Feb 13, 2014 14.18 14.37 14.09 14.33 42,305 -0.02(-0.11%)
Feb 12, 2014 14.12 14.42 14.12 14.35 36,062 +0.20(+1.43%)
Feb 11, 2014 13.96 14.16 13.89 14.15 22,602 +0.22(+1.60%)
Feb 10, 2014 13.81 14.01 13.73 13.93 39,663 +0.05(+0.33%)
Feb 07, 2014 13.98 14.07 13.70 13.88 111,792 -0.07(-0.47%)
Feb 06, 2014 14.05 14.21 13.94 13.95 52,050 -0.07(-0.47%)
Feb 05, 2014 14.07 14.20 14.01 14.01 40,492 -0.21(-1.45%)
Feb 04, 2014 14.52 14.52 14.00 14.22 60,227 -0.27(-1.85%)
Feb 03, 2014 14.53 14.68 14.37 14.49 96,689 -0.02(-0.17%)
Jan 31, 2014 14.59 14.61 14.42 14.51 60,906 -0.13(-0.87%)
Jan 30, 2014 14.61 14.73 14.57 14.64 42,674 +0.21(+1.43%)
Jan 29, 2014 14.64 14.81 14.43 14.43 56,776 -0.23(-1.60%)
Jan 28, 2014 14.55 14.79 14.55 14.67 70,246 +0.01(+0.08%)
Jan 27, 2014 14.63 14.92 14.37 14.66 64,582 -0.04(-0.25%)
Jan 24, 2014 14.66 14.83 14.42 14.69 108,727 -0.05(-0.31%)
Jan 23, 2014 14.84 14.84 14.65 14.74 52,831 -0.15(-1.02%)
Jan 22, 2014 14.73 14.92 14.65 14.89 49,504 +0.17(+1.15%)
Jan 21, 2014 14.82 15.01 14.67 14.72 39,920 -0.09(-0.61%)
Jan 17, 2014 15.08 14.81 14.81 14.81 39,308 -0.25(-1.67%)
Jan 16, 2014 14.98 15.07 14.91 15.06 29,377 -0.02(-0.11%)
Jan 15, 2014 15.02 15.08 14.89 15.08 25,138 +0.06(+0.38%)
Jan 14, 2014 14.93 15.14 14.80 15.02 45,158 +0.19(+1.25%)
Jan 13, 2014 14.76 14.94 14.73 14.84 60,685 -0.01(-0.08%)
Jan 10, 2014 14.81 15.02 14.73 14.85 28,498 -0.05(-0.36%)
Jan 09, 2014 14.91 15.03 14.71 14.90 67,043 +0.06(+0.39%)
Jan 08, 2014 14.87 15.00 14.66 14.84 93,780 -0.04(-0.25%)
Jan 07, 2014 14.84 15.06 14.67 14.88 78,120 +0.04(+0.28%)
Jan 06, 2014 14.96 15.19 14.75 14.84 48,934 -0.21(-1.37%)
Jan 03, 2014 15.10 15.24 14.89 15.05 101,089 -0.03(-0.22%)
Jan 02, 2014 15.26 15.33 15.08 15.08 34,220 -0.25(-1.61%)
Dec 31, 2013 15.32 15.33 15.33 15.33 52,411 +0.06(+0.40%)
Dec 30, 2013 15.26 15.28 15.08 15.27 32,839 -0.01(-0.08%)
Dec 27, 2013 15.37 15.37 15.19 15.28 18,208 -0.04(-0.27%)
Dec 26, 2013 15.34 15.37 15.26 15.32 14,459 -0.02(-0.13%)
Dec 24, 2013 15.34 15.34 15.29 15.34 28,399 +0.03(+0.19%)
Dec 23, 2013 15.34 15.37 15.08 15.31 48,492 -0.01(-0.05%)
Dec 20, 2013 14.82 15.34 14.73 15.32 195,522 +0.59(+4.03%)
Dec 19, 2013 14.85 15.03 14.67 14.73 44,035 -0.31(-2.08%)
Dec 18, 2013 15.08 15.21 14.80 15.04 58,135 -0.02(-0.16%)
Dec 17, 2013 15.11 15.11 14.84 15.06 38,255 -0.00(-0.03%)
Dec 16, 2013 15.29 15.30 14.87 15.07 72,878 -0.11(-0.71%)
Dec 13, 2013 15.03 15.27 14.94 15.17 62,908 +0.13(+0.88%)
Dec 12, 2013 14.77 15.17 14.71 15.04 31,561 +0.33(+2.27%)
Dec 11, 2013 14.71 14.82 14.54 14.71 91,514 -0.02(-0.11%)
Dec 10, 2013 15.03 15.03 14.67 14.73 43,215 -0.38(-2.48%)
Dec 09, 2013 15.07 15.17 14.94 15.10 34,771 -0.14(-0.95%)
Dec 06, 2013 15.05 15.41 14.99 15.24 0 +0.36(+2.44%)
Dec 05, 2013 15.07 15.16 14.71 14.88 0 -0.12(-0.82%)
Dec 04, 2013 15.27 15.31 15.00 15.01 0 -0.35(-2.25%)
Dec 03, 2013 15.13 15.64 15.12 15.35 0 +0.16(+1.09%)
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.