Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 17.10 17.16 16.96 17.03 606,014 -0.02(-0.11%)
Feb 27, 2014 16.74 17.07 16.65 17.05 644,366 +0.25(+1.50%)
Feb 26, 2014 16.55 16.96 16.45 16.80 704,245 +0.35(+2.15%)
Feb 25, 2014 16.34 16.52 16.34 16.44 649,882 +0.14(+0.85%)
Feb 24, 2014 16.39 16.41 16.23 16.30 856,816 +0.08(+0.46%)
Feb 21, 2014 16.27 16.35 16.21 16.23 618,976 +0.03(+0.16%)
Feb 20, 2014 16.25 16.31 16.14 16.20 379,861 -0.02(-0.14%)
Feb 19, 2014 16.38 16.57 16.21 16.22 662,754 -0.17(-1.05%)
Feb 18, 2014 16.40 16.51 16.14 16.40 645,400 +0.03(+0.18%)
Feb 14, 2014 16.29 16.37 16.37 16.37 664,520 +0.06(+0.39%)
Feb 13, 2014 16.09 16.34 16.07 16.30 573,483 +0.14(+0.86%)
Feb 12, 2014 16.16 16.31 15.96 16.16 1,504,665 -0.00(-0.02%)
Feb 11, 2014 16.12 16.31 16.06 16.17 771,550 +0.14(+0.89%)
Feb 10, 2014 16.56 16.56 15.99 16.03 1,577,112 -0.50(-3.02%)
Feb 07, 2014 16.71 16.78 16.46 16.52 711,143 -0.09(-0.56%)
Feb 06, 2014 16.02 16.74 16.01 16.62 1,341,130 +0.57(+3.55%)
Feb 05, 2014 15.71 16.14 15.56 16.05 1,031,057 +0.31(+1.96%)
Feb 04, 2014 16.03 16.13 15.58 15.74 1,402,005 -0.21(-1.29%)
Feb 03, 2014 16.58 16.63 15.84 15.95 1,780,510 -0.69(-4.13%)
Jan 31, 2014 16.63 16.74 16.53 16.63 977,000 -0.17(-0.98%)
Jan 30, 2014 16.76 16.84 16.52 16.80 854,618 +0.17(+1.02%)
Jan 29, 2014 16.51 16.68 16.31 16.63 1,434,136 -0.02(-0.09%)
Jan 28, 2014 16.75 16.87 16.55 16.64 771,592 -0.15(-0.89%)
Jan 27, 2014 16.96 17.04 16.52 16.80 1,068,535 -0.14(-0.84%)
Jan 24, 2014 16.90 17.16 16.86 16.94 918,893 -0.08(-0.46%)
Jan 23, 2014 17.05 17.15 16.69 17.02 831,218 -0.14(-0.81%)
Jan 22, 2014 17.16 17.22 16.94 17.16 976,038 +0.06(+0.37%)
Jan 21, 2014 17.32 17.32 16.99 17.09 1,213,776 -0.18(-1.04%)
Jan 17, 2014 17.42 17.27 17.27 17.27 698,093 -0.11(-0.63%)
Jan 16, 2014 17.38 17.45 17.16 17.38 592,393 -0.08(-0.47%)
Jan 15, 2014 17.64 17.64 17.41 17.46 607,189 -0.18(-1.00%)
Jan 14, 2014 17.67 17.90 17.49 17.64 723,443 +0.08(+0.45%)
Jan 13, 2014 18.60 18.60 17.47 17.56 1,282,301 -0.56(-3.08%)
Jan 10, 2014 17.83 18.13 17.66 18.12 996,886 +0.38(+2.13%)
Jan 09, 2014 17.93 17.94 17.50 17.74 1,222,636 -0.25(-1.41%)
Jan 08, 2014 18.45 18.45 17.94 17.99 1,166,820 -0.46(-2.49%)
Jan 07, 2014 18.75 18.90 18.38 18.45 646,643 -0.20(-1.07%)
Jan 06, 2014 18.73 18.96 18.63 18.65 506,593 -0.02(-0.10%)
Jan 03, 2014 18.59 18.71 18.48 18.67 421,817 +0.09(+0.48%)
Jan 02, 2014 18.75 18.83 18.53 18.58 408,124 -0.14(-0.76%)
Dec 31, 2013 18.85 18.72 18.72 18.72 345,549 -0.05(-0.25%)
Dec 30, 2013 18.64 18.93 18.56 18.77 437,183 +0.11(+0.59%)
Dec 27, 2013 18.62 18.81 18.59 18.66 490,730 +0.04(+0.19%)
Dec 26, 2013 18.41 18.70 18.41 18.62 490,649 +0.25(+1.36%)
Dec 24, 2013 18.18 18.45 18.18 18.38 246,398 +0.15(+0.84%)
Dec 23, 2013 18.24 18.34 18.07 18.22 590,288 +0.07(+0.37%)
Dec 20, 2013 18.14 18.35 18.03 18.15 1,022,823 +0.16(+0.89%)
Dec 19, 2013 18.16 18.24 17.93 17.99 555,893 -0.13(-0.71%)
Dec 18, 2013 17.98 18.14 17.71 18.12 935,568 +0.17(+0.93%)
Dec 17, 2013 17.96 18.06 17.84 17.95 539,846 -0.05(-0.26%)
Dec 16, 2013 17.91 18.03 17.79 18.00 735,683 +0.19(+1.06%)
Dec 13, 2013 17.98 18.10 17.79 17.81 1,185,119 -0.02(-0.12%)
Dec 12, 2013 17.94 18.05 17.71 17.83 1,472,773 -0.14(-0.79%)
Dec 11, 2013 17.88 17.99 17.81 17.98 738,381 +0.19(+1.08%)
Dec 10, 2013 18.05 18.11 17.68 17.78 1,390,944 -0.24(-1.30%)
Dec 09, 2013 18.25 18.25 17.97 18.02 648,353 -0.24(-1.29%)
Dec 06, 2013 18.14 18.32 18.01 18.25 785,823 +0.10(+0.57%)
Dec 05, 2013 18.23 18.35 18.08 18.15 503,199 -0.14(-0.78%)
Dec 04, 2013 18.38 18.45 18.10 18.29 606,398 -0.19(-1.00%)
Dec 03, 2013 18.53 18.67 18.41 18.48 497,987 -0.07(-0.38%)
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.