Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 18.86 18.86 18.49 18.67 6,237,453 -0.15(-0.80%)
Feb 27, 2014 18.36 18.83 18.28 18.82 7,489,169 +0.48(+2.63%)
Feb 26, 2014 18.23 18.47 18.23 18.34 3,335,426 +0.11(+0.63%)
Feb 25, 2014 18.20 18.29 18.15 18.22 4,340,354 +0.02(+0.13%)
Feb 24, 2014 18.14 18.29 18.04 18.20 3,199,586 +0.15(+0.85%)
Feb 21, 2014 18.06 18.13 17.91 18.04 4,214,338 +0.03(+0.18%)
Feb 20, 2014 17.83 18.03 17.78 18.01 3,051,464 +0.17(+0.95%)
Feb 19, 2014 17.79 17.97 17.72 17.84 3,144,878 -0.03(-0.18%)
Feb 18, 2014 17.80 17.93 17.75 17.87 3,902,527 +0.08(+0.45%)
Feb 14, 2014 17.58 17.79 17.79 17.79 3,880,004 +0.12(+0.69%)
Feb 13, 2014 17.64 17.88 17.58 17.67 5,101,585 -0.08(-0.42%)
Feb 12, 2014 17.75 17.91 17.67 17.75 4,706,969 +0.01(+0.07%)
Feb 11, 2014 17.47 17.78 17.44 17.73 6,645,032 +0.27(+1.54%)
Feb 10, 2014 17.53 17.67 17.13 17.47 5,570,757 -0.03(-0.18%)
Feb 07, 2014 17.59 17.68 17.29 17.50 8,688,709 -0.05(-0.27%)
Feb 06, 2014 17.49 17.67 17.43 17.54 6,230,780 +0.03(+0.19%)
Feb 05, 2014 17.56 17.98 17.49 17.51 13,747,080 +0.14(+0.81%)
Feb 04, 2014 16.98 17.43 16.92 17.37 8,775,177 +0.48(+2.83%)
Feb 03, 2014 17.31 17.70 16.80 16.89 11,246,635 -0.49(-2.80%)
Jan 31, 2014 17.35 17.49 17.21 17.38 5,799,437 -0.13(-0.75%)
Jan 30, 2014 17.63 17.63 17.44 17.51 5,474,921 +0.03(+0.18%)
Jan 29, 2014 17.47 17.60 17.31 17.48 7,657,182 +0.01(+0.05%)
Jan 28, 2014 17.59 17.68 17.37 17.47 8,458,109 -0.06(-0.34%)
Jan 27, 2014 17.84 17.86 17.36 17.53 7,329,021 -0.21(-1.17%)
Jan 24, 2014 18.61 18.61 17.71 17.74 13,107,138 -0.96(-5.15%)
Jan 23, 2014 18.75 18.83 18.52 18.70 7,989,941 -0.13(-0.67%)
Jan 22, 2014 18.79 18.87 18.67 18.83 4,703,205 +0.16(+0.84%)
Jan 21, 2014 18.80 18.92 18.54 18.67 6,463,833 -0.06(-0.32%)
Jan 17, 2014 18.28 18.73 18.73 18.73 7,687,255 +0.37(+2.01%)
Jan 16, 2014 18.09 18.40 18.04 18.36 9,540,619 +0.24(+1.32%)
Jan 15, 2014 18.96 18.40 17.47 18.12 28,843,776 -0.85(-4.46%)
Jan 14, 2014 19.02 19.04 18.59 18.96 6,584,047 +0.31(+1.64%)
Jan 13, 2014 18.65 19.05 18.54 18.66 5,901,320 -0.11(-0.57%)
Jan 10, 2014 18.40 18.91 18.30 18.76 6,545,279 +0.44(+2.38%)
Jan 09, 2014 18.09 18.40 18.02 18.33 4,287,841 +0.28(+1.55%)
Jan 08, 2014 18.08 18.16 17.87 18.05 4,819,405 +0.00(+0.00%)
Jan 07, 2014 18.06 18.14 17.98 18.05 4,688,766 +0.08(+0.44%)
Jan 06, 2014 18.36 18.44 17.93 17.97 4,725,449 -0.32(-1.74%)
Jan 03, 2014 18.35 18.50 18.17 18.29 3,996,450 -0.08(-0.45%)
Jan 02, 2014 18.69 18.73 18.27 18.37 3,894,100 -0.32(-1.70%)
Dec 31, 2013 18.79 18.69 18.69 18.69 3,351,083 -0.06(-0.31%)
Dec 30, 2013 18.68 18.97 18.61 18.75 3,039,261 +0.11(+0.57%)
Dec 27, 2013 18.59 18.68 18.49 18.64 2,035,751 +0.10(+0.55%)
Dec 26, 2013 18.34 18.64 18.26 18.54 4,007,984 +0.33(+1.79%)
Dec 24, 2013 18.06 18.26 18.02 18.21 1,449,789 +0.06(+0.35%)
Dec 23, 2013 17.94 18.21 17.86 18.15 6,832,096 +0.20(+1.14%)
Dec 20, 2013 17.93 18.09 17.31 17.95 22,171,796 -0.94(-4.98%)
Dec 19, 2013 18.90 18.92 18.65 18.89 3,238,317 -0.00(-0.02%)
Dec 18, 2013 18.49 18.89 18.32 18.89 4,736,083 +0.36(+1.95%)
Dec 17, 2013 18.46 18.59 18.42 18.53 4,373,087 +0.04(+0.19%)
Dec 16, 2013 18.22 18.51 18.22 18.49 3,409,532 +0.30(+1.67%)
Dec 13, 2013 18.37 18.38 18.01 18.19 5,386,326 -0.07(-0.37%)
Dec 12, 2013 18.48 18.56 18.16 18.26 5,158,604 -0.25(-1.36%)
Dec 11, 2013 18.78 18.88 18.48 18.51 4,200,100 -0.29(-1.55%)
Dec 10, 2013 18.68 18.93 18.59 18.80 3,364,449 +0.11(+0.61%)
Dec 09, 2013 18.73 18.93 18.63 18.68 3,518,571 +0.02(+0.11%)
Dec 06, 2013 18.56 18.76 18.47 18.67 0 +0.35(+1.89%)
Dec 05, 2013 18.42 18.47 18.18 18.32 2,913,952 -0.07(-0.38%)
Dec 04, 2013 18.73 18.74 18.11 18.39 6,786,030 -0.22(-1.20%)
Dec 03, 2013 18.56 18.77 18.44 18.61 7,429,653 +0.08(+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.