Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 15.41 15.55 15.38 15.47 8,963,920 +0.12(+0.80%)
Feb 27, 2014 15.44 15.50 15.24 15.34 11,914,631 -0.13(-0.82%)
Feb 26, 2014 15.48 15.59 15.43 15.47 7,141,695 +0.03(+0.20%)
Feb 25, 2014 15.44 15.63 15.35 15.44 11,250,662 -0.02(-0.10%)
Feb 24, 2014 15.50 15.74 15.45 15.46 20,313,560 -0.02(-0.10%)
Feb 21, 2014 15.39 15.62 15.31 15.47 16,500,032 +0.10(+0.63%)
Feb 20, 2014 15.23 15.40 15.12 15.37 12,154,902 +0.14(+0.90%)
Feb 19, 2014 15.24 15.43 15.13 15.24 13,797,934 -0.05(-0.30%)
Feb 18, 2014 15.14 15.35 15.07 15.28 16,890,338 +0.16(+1.04%)
Feb 14, 2014 14.92 15.13 15.13 15.13 14,007,738 +0.17(+1.16%)
Feb 13, 2014 14.69 15.05 14.67 14.95 19,188,138 +0.23(+1.59%)
Feb 12, 2014 14.83 14.84 14.64 14.72 10,723,485 -0.11(-0.75%)
Feb 11, 2014 14.76 14.91 14.66 14.83 15,114,666 +0.04(+0.24%)
Feb 10, 2014 14.77 14.87 14.71 14.80 14,168,514 -0.02(-0.14%)
Feb 07, 2014 14.95 14.95 14.63 14.82 18,660,164 -0.03(-0.17%)
Feb 06, 2014 14.50 15.04 14.50 14.84 27,306,268 +0.32(+2.18%)
Feb 05, 2014 14.48 14.63 14.38 14.52 19,733,620 -0.03(-0.17%)
Feb 04, 2014 14.70 14.72 14.50 14.55 18,646,346 -0.03(-0.21%)
Feb 03, 2014 14.65 14.79 14.44 14.58 28,580,258 -0.02(-0.10%)
Jan 31, 2014 14.49 14.75 14.48 14.59 20,690,596 +0.01(+0.03%)
Jan 30, 2014 14.24 14.63 14.21 14.59 19,820,058 +0.40(+2.84%)
Jan 29, 2014 14.12 14.22 14.07 14.19 12,131,922 +0.05(+0.32%)
Jan 28, 2014 14.29 14.30 14.04 14.14 11,799,147 -0.05(-0.35%)
Jan 27, 2014 14.32 14.32 14.13 14.19 16,443,240 -0.04(-0.25%)
Jan 24, 2014 14.20 14.67 14.19 14.23 27,433,752 -0.03(-0.18%)
Jan 23, 2014 14.08 14.29 14.05 14.25 17,368,188 +0.10(+0.68%)
Jan 22, 2014 13.94 14.18 13.92 14.16 15,306,112 +0.18(+1.30%)
Jan 21, 2014 13.72 13.98 13.71 13.97 14,719,191 +0.29(+2.10%)
Jan 17, 2014 13.83 13.69 13.69 13.69 9,063,066 -0.11(-0.77%)
Jan 16, 2014 13.52 13.81 13.49 13.79 10,432,370 +0.32(+2.39%)
Jan 15, 2014 13.53 13.63 13.45 13.47 9,399,963 -0.06(-0.45%)
Jan 14, 2014 13.58 13.71 13.51 13.53 10,780,462 -0.05(-0.33%)
Jan 13, 2014 13.66 13.68 13.53 13.58 8,749,534 -0.10(-0.70%)
Jan 10, 2014 13.67 13.88 13.64 13.67 11,113,993 +0.07(+0.52%)
Jan 09, 2014 13.53 13.64 13.49 13.60 11,220,048 +0.08(+0.60%)
Jan 08, 2014 13.58 13.63 13.47 13.52 11,590,716 -0.03(-0.22%)
Jan 07, 2014 13.57 13.59 13.43 13.55 14,000,300 +0.07(+0.52%)
Jan 06, 2014 13.39 13.51 13.36 13.48 14,721,429 +0.09(+0.64%)
Jan 03, 2014 13.54 13.57 13.31 13.40 20,183,854 -0.28(-2.02%)
Jan 02, 2014 13.82 13.88 13.67 13.67 9,892,612 -0.11(-0.80%)
Dec 31, 2013 13.86 13.78 13.78 13.78 11,904,452 -0.05(-0.33%)
Dec 30, 2013 13.67 13.86 13.67 13.83 13,193,437 +0.17(+1.21%)
Dec 27, 2013 13.71 13.81 13.65 13.66 10,315,990 -0.02(-0.15%)
Dec 26, 2013 13.77 13.81 13.67 13.68 8,570,908 -0.05(-0.37%)
Dec 24, 2013 13.61 13.76 13.61 13.73 5,978,227 +0.08(+0.55%)
Dec 23, 2013 13.76 13.87 13.63 13.66 14,814,098 -0.06(-0.44%)
Dec 20, 2013 13.72 13.93 13.62 13.72 29,890,232 +0.02(+0.15%)
Dec 19, 2013 13.96 13.97 13.65 13.70 17,814,480 -0.36(-2.54%)
Dec 18, 2013 13.94 14.07 13.71 14.06 17,687,450 +0.10(+0.72%)
Dec 17, 2013 13.97 14.02 13.88 13.95 13,817,469 -0.03(-0.18%)
Dec 16, 2013 13.93 14.10 13.93 13.98 14,725,433 +0.04(+0.29%)
Dec 13, 2013 14.03 14.11 13.85 13.94 10,451,155 -0.10(-0.72%)
Dec 12, 2013 14.05 14.17 13.97 14.04 12,696,784 -0.06(-0.39%)
Dec 11, 2013 14.16 14.23 14.05 14.10 17,393,220 -0.10(-0.67%)
Dec 10, 2013 14.33 14.33 14.14 14.19 15,970,323 -0.14(-0.95%)
Dec 09, 2013 14.31 14.34 14.15 14.33 15,146,530 +0.02(+0.11%)
Dec 06, 2013 14.03 14.33 13.99 14.31 20,993,516 +0.32(+2.27%)
Dec 05, 2013 13.93 14.00 13.65 14.00 17,834,120 +0.06(+0.40%)
Dec 04, 2013 13.74 13.96 13.69 13.94 12,516,619 +0.15(+1.06%)
Dec 03, 2013 13.48 13.80 13.46 13.79 14,742,518 +0.26(+1.90%)
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.