Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 16.19 16.48 16.14 16.32 5,614,663 +0.18(+1.12%)
Feb 27, 2014 15.89 16.20 15.86 16.14 4,290,193 +0.20(+1.28%)
Feb 26, 2014 15.79 16.28 15.72 15.94 7,010,146 +0.20(+1.24%)
Feb 25, 2014 15.69 15.79 15.61 15.74 4,120,898 +0.13(+0.82%)
Feb 24, 2014 15.67 15.87 15.59 15.61 4,599,775 -0.04(-0.27%)
Feb 21, 2014 15.90 16.01 15.57 15.65 8,485,851 -0.08(-0.48%)
Feb 20, 2014 14.96 15.76 14.91 15.73 11,251,267 +0.76(+5.08%)
Feb 19, 2014 14.69 15.08 14.66 14.97 8,459,313 +0.28(+1.88%)
Feb 18, 2014 14.38 14.85 14.21 14.69 8,291,234 +0.30(+2.09%)
Feb 14, 2014 14.03 14.39 14.39 14.39 5,690,991 +0.38(+2.69%)
Feb 13, 2014 13.70 14.04 13.70 14.02 3,360,169 +0.25(+1.80%)
Feb 12, 2014 13.93 14.00 13.71 13.77 5,292,104 -0.12(-0.83%)
Feb 11, 2014 14.09 14.13 13.88 13.88 4,530,378 -0.19(-1.33%)
Feb 10, 2014 14.02 14.14 13.85 14.07 4,627,407 +0.02(+0.16%)
Feb 07, 2014 13.76 14.25 13.75 14.05 5,911,893 +0.33(+2.37%)
Feb 06, 2014 13.64 13.91 13.56 13.72 8,840,421 +0.08(+0.58%)
Feb 05, 2014 13.63 13.92 13.52 13.64 17,925,094 -0.80(-5.53%)
Feb 04, 2014 14.34 14.60 14.06 14.44 9,518,135 +0.25(+1.73%)
Feb 03, 2014 14.60 14.68 13.80 14.20 14,003,696 -0.50(-3.37%)
Jan 31, 2014 14.62 14.87 14.52 14.69 7,699,511 -0.12(-0.78%)
Jan 30, 2014 14.80 14.97 14.71 14.81 6,422,962 +0.20(+1.36%)
Jan 29, 2014 14.89 14.99 14.56 14.61 5,742,726 -0.46(-3.05%)
Jan 28, 2014 14.85 15.15 14.80 15.07 4,607,780 +0.29(+1.94%)
Jan 27, 2014 14.87 15.04 14.49 14.78 5,325,573 -0.02(-0.13%)
Jan 24, 2014 15.11 15.14 14.76 14.80 6,212,262 -0.38(-2.47%)
Jan 23, 2014 15.24 15.41 15.09 15.17 4,194,827 -0.16(-1.05%)
Jan 22, 2014 15.15 15.37 15.08 15.34 3,586,977 +0.09(+0.59%)
Jan 21, 2014 15.12 15.36 15.08 15.25 3,531,772 +0.18(+1.18%)
Jan 17, 2014 15.38 15.07 15.07 15.07 6,963,116 -0.28(-1.80%)
Jan 16, 2014 15.00 15.44 14.96 15.34 5,547,481 +0.31(+2.05%)
Jan 15, 2014 15.11 15.08 14.69 15.04 6,640,651 -0.07(-0.47%)
Jan 14, 2014 14.47 15.12 14.47 15.11 7,269,019 +0.64(+4.44%)
Jan 13, 2014 14.57 14.72 14.43 14.47 4,058,572 -0.11(-0.75%)
Jan 10, 2014 14.62 14.70 14.32 14.57 4,646,690 -0.03(-0.20%)
Jan 09, 2014 14.82 14.89 14.46 14.60 3,995,830 -0.15(-1.01%)
Jan 08, 2014 14.80 14.94 14.66 14.75 7,343,694 -0.08(-0.51%)
Jan 07, 2014 14.57 14.96 14.49 14.83 9,408,650 +0.31(+2.14%)
Jan 06, 2014 14.30 14.85 14.30 14.52 8,186,262 +0.17(+1.16%)
Jan 03, 2014 14.25 14.44 14.08 14.35 4,252,816 +0.10(+0.72%)
Jan 02, 2014 14.31 14.39 14.14 14.25 4,032,662 -0.15(-1.05%)
Dec 31, 2013 14.36 14.40 14.40 14.40 3,640,785 +0.04(+0.28%)
Dec 30, 2013 14.23 14.36 14.16 14.36 4,217,595 +0.13(+0.93%)
Dec 27, 2013 14.14 14.24 14.05 14.23 3,984,584 +0.07(+0.49%)
Dec 26, 2013 14.26 14.36 14.13 14.16 3,589,322 -0.05(-0.34%)
Dec 24, 2013 14.41 14.43 14.12 14.21 2,934,944 -0.22(-1.50%)
Dec 23, 2013 14.49 14.49 14.07 14.42 8,321,453 +0.34(+2.40%)
Dec 20, 2013 14.21 14.52 13.82 14.09 20,515,416 -0.28(-1.96%)
Dec 19, 2013 13.63 14.78 13.37 14.37 40,090,736 +1.76(+13.98%)
Dec 18, 2013 12.44 12.63 12.28 12.60 3,053,311 +0.22(+1.76%)
Dec 17, 2013 12.58 12.65 12.30 12.39 4,573,932 -0.27(-2.12%)
Dec 16, 2013 12.65 12.75 12.58 12.65 2,705,990 +0.10(+0.80%)
Dec 13, 2013 12.39 12.64 12.28 12.55 5,730,259 +0.30(+2.41%)
Dec 12, 2013 12.36 12.44 12.25 12.26 3,248,208 -0.09(-0.75%)
Dec 11, 2013 12.44 12.48 12.31 12.35 4,710,057 -0.09(-0.73%)
Dec 10, 2013 12.15 12.49 12.09 12.44 7,561,989 +0.35(+2.90%)
Dec 09, 2013 11.86 12.10 11.81 12.09 4,668,181 +0.29(+2.45%)
Dec 06, 2013 11.82 11.87 11.78 11.80 0 +0.04(+0.36%)
Dec 05, 2013 11.85 11.98 11.70 11.76 5,024,809 -0.15(-1.27%)
Dec 04, 2013 11.86 11.99 11.84 11.91 5,675,707 -0.06(-0.49%)
Dec 03, 2013 11.90 12.01 11.90 11.97 6,004,450 -0.01(-0.11%)
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.