Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 18.81 18.85 18.64 18.79 30,950,254 +0.00(+0.00%)
Feb 27, 2014 18.82 18.82 18.60 18.79 26,167,372 -0.03(-0.16%)
Feb 26, 2014 18.77 18.95 18.67 18.82 26,071,478 +0.14(+0.73%)
Feb 25, 2014 18.72 18.75 18.56 18.68 28,386,668 -0.01(-0.04%)
Feb 24, 2014 18.56 18.88 18.53 18.69 31,821,938 +0.16(+0.86%)
Feb 21, 2014 18.93 18.94 18.48 18.53 40,352,404 -0.24(-1.29%)
Feb 20, 2014 18.62 18.86 18.59 18.77 26,598,368 +0.18(+0.98%)
Feb 19, 2014 18.70 18.76 18.53 18.59 33,849,524 -0.20(-1.05%)
Feb 18, 2014 18.72 18.80 18.63 18.79 23,377,706 +0.00(+0.02%)
Feb 14, 2014 18.65 18.78 18.78 18.78 27,070,194 +0.04(+0.22%)
Feb 13, 2014 18.54 18.77 18.45 18.74 30,209,176 +0.11(+0.61%)
Feb 12, 2014 18.60 18.73 18.49 18.63 34,072,744 +0.06(+0.33%)
Feb 11, 2014 18.48 18.60 18.46 18.57 23,601,510 +0.14(+0.74%)
Feb 10, 2014 18.29 18.49 18.26 18.43 32,336,932 +0.06(+0.35%)
Feb 07, 2014 18.36 18.41 18.04 18.37 40,705,856 +0.16(+0.90%)
Feb 06, 2014 17.91 18.27 17.87 18.20 36,843,660 +0.36(+2.00%)
Feb 05, 2014 17.98 18.03 17.83 17.85 42,752,996 -0.06(-0.32%)
Feb 04, 2014 18.03 18.06 17.72 17.90 67,609,472 -0.10(-0.54%)
Feb 03, 2014 18.41 18.42 17.96 18.00 68,397,856 -0.44(-2.40%)
Jan 31, 2014 18.38 18.53 18.34 18.44 38,396,176 -0.15(-0.81%)
Jan 30, 2014 18.60 18.71 18.44 18.59 32,603,864 +0.05(+0.24%)
Jan 29, 2014 18.60 18.76 18.51 18.55 36,047,204 -0.17(-0.88%)
Jan 28, 2014 18.57 18.82 18.47 18.71 43,165,384 +0.14(+0.73%)
Jan 27, 2014 18.62 18.78 18.53 18.58 43,321,704 -0.07(-0.36%)
Jan 24, 2014 18.70 18.93 18.63 18.65 46,834,888 -0.24(-1.27%)
Jan 23, 2014 18.92 18.98 18.71 18.89 53,488,008 -0.14(-0.71%)
Jan 22, 2014 19.08 19.20 18.90 19.02 64,854,624 -0.21(-1.09%)
Jan 21, 2014 19.43 19.39 18.99 19.23 56,146,296 -0.20(-1.01%)
Jan 17, 2014 19.06 19.43 19.43 19.43 148,696,640 -0.52(-2.60%)
Jan 16, 2014 20.02 20.10 19.79 19.95 63,294,692 -0.10(-0.49%)
Jan 15, 2014 19.92 20.38 20.00 20.04 77,497,568 +0.12(+0.60%)
Jan 14, 2014 19.55 19.95 19.47 19.92 98,598,400 +0.76(+3.96%)
Jan 13, 2014 19.26 19.53 19.11 19.17 53,581,652 -0.02(-0.12%)
Jan 10, 2014 19.17 19.43 19.17 19.19 40,741,620 +0.17(+0.87%)
Jan 09, 2014 19.11 19.20 18.98 19.02 27,701,022 -0.09(-0.47%)
Jan 08, 2014 19.27 19.32 19.02 19.11 39,181,120 -0.12(-0.61%)
Jan 07, 2014 19.20 19.34 19.14 19.23 26,061,082 +0.09(+0.49%)
Jan 06, 2014 19.37 19.38 19.13 19.14 38,128,556 -0.24(-1.24%)
Jan 03, 2014 19.44 19.47 19.24 19.38 36,993,396 -0.01(-0.04%)
Jan 02, 2014 19.38 19.41 19.14 19.38 42,332,436 -0.12(-0.64%)
Dec 31, 2013 19.40 19.51 19.51 19.51 30,346,468 +0.08(+0.41%)
Dec 30, 2013 19.29 19.43 19.24 19.43 26,321,772 +0.19(+0.98%)
Dec 27, 2013 19.35 19.39 19.15 19.24 17,260,450 -0.08(-0.39%)
Dec 26, 2013 19.11 19.32 19.11 19.32 22,557,448 +0.20(+1.06%)
Dec 24, 2013 19.08 19.26 19.05 19.11 16,176,210 +0.08(+0.43%)
Dec 23, 2013 18.99 19.11 18.93 19.03 37,168,348 +0.20(+1.06%)
Dec 20, 2013 18.90 19.05 18.82 18.83 73,689,088 -0.06(-0.34%)
Dec 19, 2013 18.87 18.97 18.71 18.89 42,371,268 -0.01(-0.04%)
Dec 18, 2013 18.59 18.94 18.44 18.90 56,786,740 +0.37(+2.01%)
Dec 17, 2013 18.32 18.62 18.32 18.53 37,361,736 +0.15(+0.84%)
Dec 16, 2013 18.35 18.57 18.29 18.38 33,327,438 +0.12(+0.66%)
Dec 13, 2013 18.20 18.41 18.15 18.26 27,454,178 -0.14(-0.74%)
Dec 12, 2013 18.56 18.71 18.35 18.39 28,837,504 +0.04(+0.20%)
Dec 11, 2013 18.60 18.70 18.34 18.35 32,694,812 -0.30(-1.61%)
Dec 10, 2013 18.68 18.77 18.53 18.65 24,193,984 -0.08(-0.44%)
Dec 09, 2013 18.67 18.85 18.55 18.74 39,398,656 +0.08(+0.44%)
Dec 06, 2013 18.77 18.98 18.60 18.65 0 +0.42(+2.31%)
Dec 05, 2013 17.90 18.30 17.85 18.23 60,383,256 +0.39(+2.19%)
Dec 04, 2013 17.68 17.93 17.68 17.84 57,812,264 +0.14(+0.81%)
Dec 03, 2013 17.81 17.84 17.59 17.70 46,586,632 -0.11(-0.63%)
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.