Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 21.69 21.77 21.36 21.63 4,804,220 -0.03(-0.16%)
Feb 27, 2014 21.67 21.82 21.44 21.66 2,830,048 -0.01(-0.06%)
Feb 26, 2014 22.06 22.16 21.64 21.68 3,250,134 -0.33(-1.49%)
Feb 25, 2014 21.53 22.01 21.53 22.01 6,822,862 +0.44(+2.03%)
Feb 24, 2014 21.61 21.71 21.44 21.57 4,258,313 +0.32(+1.51%)
Feb 21, 2014 21.67 21.76 21.25 21.25 5,297,662 -0.31(-1.43%)
Feb 20, 2014 21.59 21.65 21.48 21.56 3,257,106 +0.08(+0.38%)
Feb 19, 2014 21.15 21.62 21.12 21.47 4,889,442 +0.30(+1.42%)
Feb 18, 2014 21.25 21.32 21.02 21.17 2,446,202 -0.07(-0.32%)
Feb 14, 2014 20.98 21.24 21.24 21.24 2,859,828 +0.23(+1.11%)
Feb 13, 2014 20.71 21.13 20.69 21.01 3,071,180 +0.16(+0.79%)
Feb 12, 2014 21.02 21.02 20.56 20.84 5,248,568 -0.18(-0.85%)
Feb 11, 2014 20.37 21.13 20.35 21.02 5,810,408 +0.70(+3.47%)
Feb 10, 2014 20.26 20.33 20.10 20.32 2,601,433 +0.04(+0.20%)
Feb 07, 2014 20.25 20.64 20.15 20.28 4,181,596 +0.21(+1.02%)
Feb 06, 2014 20.09 20.34 20.00 20.07 3,116,115 +0.08(+0.38%)
Feb 05, 2014 20.06 20.15 19.89 20.00 3,455,183 -0.25(-1.25%)
Feb 04, 2014 20.15 20.56 19.88 20.25 5,586,144 +0.21(+1.02%)
Feb 03, 2014 20.75 20.79 19.89 20.04 6,256,074 -0.74(-3.55%)
Jan 31, 2014 20.32 20.87 20.19 20.78 6,529,885 +0.19(+0.93%)
Jan 30, 2014 20.04 20.66 19.84 20.59 4,709,056 +0.68(+3.40%)
Jan 29, 2014 19.89 20.12 19.80 19.91 4,115,976 -0.12(-0.61%)
Jan 28, 2014 20.01 20.12 19.83 20.04 3,953,939 +0.03(+0.14%)
Jan 27, 2014 19.27 20.16 19.27 20.01 6,851,011 +0.81(+4.24%)
Jan 24, 2014 19.74 19.78 19.09 19.20 4,231,693 -0.63(-3.17%)
Jan 23, 2014 19.93 20.03 19.68 19.83 4,169,341 -0.23(-1.16%)
Jan 22, 2014 19.71 20.06 19.59 20.06 2,884,057 +0.38(+1.95%)
Jan 21, 2014 20.07 20.07 19.55 19.68 2,698,104 -0.17(-0.86%)
Jan 17, 2014 19.70 19.85 19.85 19.85 4,371,729 +0.15(+0.76%)
Jan 16, 2014 20.00 20.04 19.50 19.70 5,294,658 -0.35(-1.74%)
Jan 15, 2014 20.24 20.33 19.96 20.04 3,042,281 -0.20(-0.98%)
Jan 14, 2014 20.17 20.34 20.03 20.24 3,350,984 +0.14(+0.68%)
Jan 13, 2014 20.61 20.63 20.08 20.11 4,561,699 -0.61(-2.94%)
Jan 10, 2014 20.70 20.83 20.46 20.71 3,484,396 +0.18(+0.90%)
Jan 09, 2014 20.67 20.85 20.37 20.53 7,391,715 +0.20(+0.98%)
Jan 08, 2014 19.47 20.43 19.17 20.33 11,434,226 +0.87(+4.46%)
Jan 07, 2014 19.47 19.72 19.46 19.46 4,981,181 -0.01(-0.03%)
Jan 06, 2014 20.03 20.11 19.44 19.47 5,866,906 -0.55(-2.73%)
Jan 03, 2014 20.17 20.27 19.90 20.02 2,418,553 -0.07(-0.34%)
Jan 02, 2014 19.82 20.11 19.79 20.09 2,683,562 +0.23(+1.17%)
Dec 31, 2013 19.89 19.85 19.85 19.85 1,824,930 -0.03(-0.17%)
Dec 30, 2013 19.50 19.96 19.39 19.89 2,774,035 +0.39(+2.00%)
Dec 27, 2013 19.80 19.81 19.42 19.50 1,564,839 -0.29(-1.45%)
Dec 26, 2013 19.72 19.80 19.65 19.78 1,132,565 +0.14(+0.70%)
Dec 24, 2013 19.76 19.81 19.54 19.65 605,196 -0.06(-0.31%)
Dec 23, 2013 19.76 19.79 19.42 19.71 2,001,514 +0.20(+1.02%)
Dec 20, 2013 19.48 19.68 19.42 19.51 4,393,010 +0.04(+0.21%)
Dec 19, 2013 19.36 19.55 19.25 19.47 2,792,436 +0.14(+0.74%)
Dec 18, 2013 19.11 19.33 18.81 19.33 4,523,206 +0.20(+1.04%)
Dec 17, 2013 19.23 19.39 19.11 19.13 3,687,954 -0.16(-0.82%)
Dec 16, 2013 19.27 19.57 19.22 19.29 3,654,094 +0.12(+0.61%)
Dec 13, 2013 19.23 19.44 19.05 19.17 2,852,393 -0.08(-0.39%)
Dec 12, 2013 19.10 19.36 19.00 19.24 5,095,249 +0.10(+0.50%)
Dec 11, 2013 19.39 20.30 18.59 19.15 12,939,337 -0.54(-2.74%)
Dec 10, 2013 19.78 19.96 19.64 19.69 3,799,960 -0.15(-0.76%)
Dec 09, 2013 19.82 19.86 19.69 19.84 2,759,309 +0.01(+0.03%)
Dec 06, 2013 19.68 19.91 19.61 19.83 2,821,502 +0.32(+1.65%)
Dec 05, 2013 19.28 19.58 19.23 19.51 2,500,706 +0.17(+0.88%)
Dec 04, 2013 19.25 19.37 19.06 19.34 2,862,988 +0.01(+0.07%)
Dec 03, 2013 19.22 19.52 19.20 19.33 3,220,281 +0.03(+0.14%)
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.