Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 19.18 19.22 19.04 19.13 14,397,083 -0.01(-0.06%)
Feb 27, 2014 19.25 19.40 19.08 19.14 17,135,462 -0.18(-0.93%)
Feb 26, 2014 19.76 19.78 19.26 19.32 17,255,732 -0.43(-2.19%)
Feb 25, 2014 19.38 19.89 19.34 19.75 24,791,392 +0.47(+2.46%)
Feb 24, 2014 19.25 19.58 18.93 19.28 40,556,628 -0.56(-2.82%)
Feb 21, 2014 20.05 20.15 19.82 19.84 10,631,714 -0.12(-0.60%)
Feb 20, 2014 20.02 20.04 19.73 19.96 13,465,728 +0.05(+0.24%)
Feb 19, 2014 20.24 20.28 19.87 19.91 9,939,030 -0.34(-1.66%)
Feb 18, 2014 20.30 20.38 20.20 20.24 7,532,067 -0.04(-0.21%)
Feb 14, 2014 20.24 20.29 20.29 20.29 7,305,438 +0.07(+0.36%)
Feb 13, 2014 20.26 20.38 20.15 20.21 9,114,926 -0.10(-0.50%)
Feb 12, 2014 20.39 20.50 20.24 20.32 6,677,601 -0.07(-0.32%)
Feb 11, 2014 20.36 20.48 20.33 20.38 11,006,263 +0.09(+0.44%)
Feb 10, 2014 20.40 20.40 20.09 20.29 6,926,505 -0.12(-0.59%)
Feb 07, 2014 20.36 20.47 20.24 20.41 9,461,839 +0.22(+1.07%)
Feb 06, 2014 19.97 20.30 19.93 20.20 8,896,396 +0.23(+1.17%)
Feb 05, 2014 20.12 20.17 19.82 19.96 8,848,763 -0.25(-1.25%)
Feb 04, 2014 20.12 20.31 20.00 20.21 13,240,264 +0.20(+1.02%)
Feb 03, 2014 20.45 20.53 19.97 20.01 15,066,560 -0.41(-2.03%)
Jan 31, 2014 20.41 20.71 20.18 20.42 10,664,836 -0.19(-0.90%)
Jan 30, 2014 20.84 20.84 20.57 20.61 9,453,638 +0.13(+0.65%)
Jan 29, 2014 21.11 21.11 20.21 20.48 22,279,066 -0.83(-3.89%)
Jan 28, 2014 21.12 21.35 21.09 21.31 9,622,460 +0.14(+0.64%)
Jan 27, 2014 21.23 21.28 21.00 21.17 11,358,796 +0.11(+0.54%)
Jan 24, 2014 21.27 21.31 21.03 21.06 10,184,651 -0.34(-1.58%)
Jan 23, 2014 21.51 21.55 21.26 21.40 9,555,381 -0.21(-0.96%)
Jan 22, 2014 21.32 21.64 21.22 21.60 12,711,278 +0.39(+1.82%)
Jan 21, 2014 21.35 21.35 21.18 21.22 11,355,623 +0.10(+0.48%)
Jan 17, 2014 21.13 21.12 21.12 21.12 14,294,932 +0.01(+0.06%)
Jan 16, 2014 21.14 21.30 21.04 21.10 14,151,807 +0.04(+0.17%)
Jan 15, 2014 21.08 21.18 21.05 21.07 10,660,961 -0.01(-0.03%)
Jan 14, 2014 21.21 21.24 21.03 21.08 14,979,662 +0.02(+0.11%)
Jan 13, 2014 21.31 21.35 21.05 21.05 6,906,608 -0.26(-1.23%)
Jan 10, 2014 21.41 21.49 21.25 21.31 6,706,208 -0.01(-0.03%)
Jan 09, 2014 21.48 21.53 21.23 21.32 9,915,563 -0.05(-0.25%)
Jan 08, 2014 21.56 21.57 21.28 21.37 5,014,869 -0.11(-0.53%)
Jan 07, 2014 21.40 21.53 21.34 21.48 5,335,649 +0.14(+0.67%)
Jan 06, 2014 21.41 21.43 21.12 21.34 6,490,471 -0.01(-0.06%)
Jan 03, 2014 21.32 21.44 21.22 21.35 4,609,393 +0.04(+0.17%)
Jan 02, 2014 21.37 21.52 21.22 21.32 7,095,270 -0.05(-0.25%)
Dec 31, 2013 21.56 21.37 21.37 21.37 8,266,784 -0.12(-0.58%)
Dec 30, 2013 21.36 21.58 21.34 21.50 6,044,143 +0.18(+0.84%)
Dec 27, 2013 21.25 21.34 21.09 21.32 3,508,868 +0.12(+0.56%)
Dec 26, 2013 21.15 21.26 21.13 21.20 5,254,676 +0.12(+0.56%)
Dec 24, 2013 21.11 21.15 20.99 21.08 3,838,626 +0.01(+0.06%)
Dec 23, 2013 20.99 21.24 20.93 21.07 7,489,822 +0.16(+0.77%)
Dec 20, 2013 20.70 20.91 20.46 20.91 12,407,504 +0.27(+1.32%)
Dec 19, 2013 20.36 20.78 20.14 20.64 14,912,460 +0.26(+1.25%)
Dec 18, 2013 19.89 20.47 19.86 20.38 19,857,442 +0.53(+2.69%)
Dec 17, 2013 19.38 19.95 19.37 19.85 18,771,030 +0.43(+2.23%)
Dec 16, 2013 19.60 19.60 19.34 19.41 12,782,857 -0.08(-0.40%)
Dec 13, 2013 19.52 19.63 19.37 19.49 8,443,520 -0.03(-0.15%)
Dec 12, 2013 19.32 19.58 19.18 19.52 13,879,127 +0.18(+0.92%)
Dec 11, 2013 19.53 19.56 19.31 19.34 11,416,330 -0.18(-0.94%)
Dec 10, 2013 19.77 19.80 19.51 19.53 13,766,110 -0.27(-1.38%)
Dec 09, 2013 19.86 20.04 19.77 19.80 9,132,173 -0.09(-0.48%)
Dec 06, 2013 19.70 20.05 19.62 19.89 13,837,162 +0.31(+1.61%)
Dec 05, 2013 19.83 19.85 19.48 19.58 17,387,432 -0.27(-1.35%)
Dec 04, 2013 20.55 20.55 19.51 19.85 30,896,484 -0.96(-4.59%)
Dec 03, 2013 20.84 20.88 20.71 20.80 6,494,976 -0.09(-0.45%)
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.