Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 16.07 16.18 15.88 15.95 55,866,348 -0.09(-0.55%)
Feb 27, 2014 16.01 16.13 15.99 16.04 35,238,132 -0.01(-0.05%)
Feb 26, 2014 15.98 16.11 15.77 16.04 59,526,196 +0.07(+0.41%)
Feb 25, 2014 16.20 16.26 15.92 15.98 61,842,048 -0.20(-1.27%)
Feb 24, 2014 16.12 16.34 16.09 16.18 57,215,420 -0.01(-0.05%)
Feb 21, 2014 16.36 16.42 16.19 16.19 43,037,152 -0.12(-0.76%)
Feb 20, 2014 16.27 16.39 16.21 16.31 35,815,468 +0.01(+0.09%)
Feb 19, 2014 16.34 16.50 16.26 16.30 40,053,000 -0.10(-0.58%)
Feb 18, 2014 16.45 16.49 16.34 16.39 42,393,476 -0.11(-0.67%)
Feb 14, 2014 16.26 16.50 16.50 16.50 88,183,712 +0.21(+1.30%)
Feb 13, 2014 16.09 16.29 15.86 16.29 210,132,528 -0.41(-2.45%)
Feb 12, 2014 16.54 16.71 16.48 16.70 91,910,816 +0.09(+0.53%)
Feb 11, 2014 16.67 16.74 16.58 16.61 62,585,976 -0.09(-0.53%)
Feb 10, 2014 16.56 16.73 16.50 16.70 61,863,104 +0.12(+0.71%)
Feb 07, 2014 16.48 16.62 16.31 16.58 74,017,904 +0.13(+0.80%)
Feb 06, 2014 16.12 16.52 16.07 16.45 67,634,648 +0.37(+2.32%)
Feb 05, 2014 15.87 16.15 15.78 16.08 63,206,712 +0.13(+0.83%)
Feb 04, 2014 15.79 15.96 15.66 15.95 63,688,112 +0.18(+1.16%)
Feb 03, 2014 16.04 16.06 15.70 15.77 82,743,576 -0.26(-1.64%)
Jan 31, 2014 15.81 16.09 15.81 16.03 59,243,220 -0.05(-0.30%)
Jan 30, 2014 15.93 16.09 15.82 16.08 58,419,464 +0.24(+1.51%)
Jan 29, 2014 15.81 15.97 15.80 15.84 48,340,600 -0.07(-0.46%)
Jan 28, 2014 16.01 16.09 15.88 15.91 56,628,348 -0.18(-1.14%)
Jan 27, 2014 15.92 16.18 15.92 16.09 82,633,336 -0.15(-0.90%)
Jan 24, 2014 16.39 16.49 16.22 16.24 56,388,696 -0.26(-1.60%)
Jan 23, 2014 16.60 16.72 16.43 16.50 50,586,148 -0.20(-1.23%)
Jan 22, 2014 16.76 16.79 16.67 16.71 41,962,472 +0.01(+0.04%)
Jan 21, 2014 16.76 16.79 16.56 16.70 45,684,108 +0.07(+0.40%)
Jan 17, 2014 16.52 16.64 16.64 16.64 60,620,928 -0.03(-0.18%)
Jan 16, 2014 16.72 16.76 16.56 16.67 53,178,716 +0.00(+0.00%)
Jan 15, 2014 16.39 16.83 16.40 16.67 84,405,616 +0.27(+1.65%)
Jan 14, 2014 16.34 16.48 16.24 16.39 60,554,228 +0.16(+0.99%)
Jan 13, 2014 16.38 16.69 16.20 16.23 81,460,312 -0.02(-0.13%)
Jan 10, 2014 16.26 16.30 16.09 16.26 41,446,952 +0.10(+0.59%)
Jan 09, 2014 16.31 16.32 16.04 16.16 43,458,888 -0.15(-0.91%)
Jan 08, 2014 16.31 16.36 16.20 16.31 52,428,376 -0.01(-0.08%)
Jan 07, 2014 16.29 16.39 16.20 16.32 51,027,312 +0.22(+1.36%)
Jan 06, 2014 16.07 16.26 16.04 16.10 46,656,180 +0.02(+0.14%)
Jan 03, 2014 16.16 16.18 15.97 16.08 49,660,584 -0.01(-0.09%)
Jan 02, 2014 16.22 16.31 16.03 16.09 60,624,336 -0.19(-1.17%)
Dec 31, 2013 16.15 16.29 16.29 16.29 45,783,536 +0.13(+0.81%)
Dec 30, 2013 15.97 16.21 15.97 16.15 38,137,764 +0.17(+1.04%)
Dec 27, 2013 15.82 16.01 15.81 15.99 33,195,146 +0.16(+1.01%)
Dec 26, 2013 15.77 15.89 15.77 15.83 23,500,148 +0.08(+0.51%)
Dec 24, 2013 15.58 15.80 15.57 15.75 25,304,482 +0.09(+0.56%)
Dec 23, 2013 15.43 15.70 15.41 15.66 56,693,800 +0.32(+2.08%)
Dec 20, 2013 15.29 15.43 15.22 15.34 88,345,904 +0.04(+0.28%)
Dec 19, 2013 15.28 15.30 15.08 15.30 50,418,804 +0.05(+0.33%)
Dec 18, 2013 15.16 15.28 14.90 15.25 76,391,800 +0.06(+0.38%)
Dec 17, 2013 15.07 15.34 15.01 15.19 62,308,928 +0.17(+1.16%)
Dec 16, 2013 14.77 15.07 14.70 15.01 73,084,960 +0.32(+2.17%)
Dec 13, 2013 14.91 14.94 14.68 14.70 71,469,744 -0.20(-1.32%)
Dec 12, 2013 15.12 15.12 14.71 14.89 95,745,696 -0.27(-1.77%)
Dec 11, 2013 15.24 15.25 14.99 15.16 90,942,320 -0.24(-1.56%)
Dec 10, 2013 15.45 15.49 15.36 15.40 63,192,116 -0.01(-0.05%)
Dec 09, 2013 15.45 15.49 15.39 15.41 57,046,364 -0.04(-0.28%)
Dec 06, 2013 15.33 15.48 15.30 15.45 0 +0.27(+1.77%)
Dec 05, 2013 15.39 15.46 15.17 15.18 85,044,832 -0.25(-1.60%)
Dec 04, 2013 15.31 15.50 15.30 15.43 61,294,000 -0.01(-0.05%)
Dec 03, 2013 15.28 15.44 15.28 15.44 72,249,392 +0.12(+0.81%)
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.