Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 18.90 19.23 18.62 19.07 16,013 +0.23(+1.24%)
Feb 27, 2014 18.51 18.84 18.47 18.84 13,909 +0.32(+1.74%)
Feb 26, 2014 18.22 18.74 18.22 18.52 16,885 +0.14(+0.74%)
Feb 25, 2014 18.34 18.61 18.34 18.38 5,715 -0.02(-0.11%)
Feb 24, 2014 18.33 18.49 18.30 18.40 11,041 +0.10(+0.53%)
Feb 21, 2014 18.35 18.46 18.05 18.30 26,017 +0.09(+0.48%)
Feb 20, 2014 18.30 18.79 18.07 18.22 13,428 -0.16(-0.85%)
Feb 19, 2014 19.00 19.23 18.23 18.37 14,360 -0.76(-3.97%)
Feb 18, 2014 19.02 19.34 18.96 19.13 6,375 +0.20(+1.08%)
Feb 14, 2014 19.17 18.93 18.93 18.93 8,833 -0.34(-1.77%)
Feb 13, 2014 18.41 19.36 18.26 19.27 15,395 +0.63(+3.40%)
Feb 12, 2014 18.80 19.13 18.44 18.63 8,591 -0.17(-0.88%)
Feb 11, 2014 18.68 18.93 18.62 18.80 7,575 +0.16(+0.84%)
Feb 10, 2014 18.84 19.00 17.91 18.64 26,640 -0.03(-0.16%)
Feb 07, 2014 19.30 19.46 18.43 18.67 23,216 -0.55(-2.84%)
Feb 06, 2014 19.72 19.82 19.15 19.22 18,919 -0.51(-2.57%)
Feb 05, 2014 19.75 19.94 19.41 19.72 13,255 -0.15(-0.74%)
Feb 04, 2014 19.45 19.92 19.27 19.87 23,071 +0.62(+3.24%)
Feb 03, 2014 20.04 20.20 19.03 19.25 21,264 -0.77(-3.84%)
Jan 31, 2014 20.03 20.05 19.54 20.02 22,578 -0.37(-1.81%)
Jan 30, 2014 19.17 20.43 19.17 20.39 22,558 +1.26(+6.56%)
Jan 29, 2014 19.24 20.11 19.07 19.13 26,244 -0.29(-1.50%)
Jan 28, 2014 19.56 19.60 19.05 19.42 23,806 -0.20(-1.04%)
Jan 27, 2014 19.57 20.10 19.45 19.63 13,534 +0.20(+1.05%)
Jan 24, 2014 20.59 20.68 19.11 19.42 34,538 -1.04(-5.09%)
Jan 23, 2014 21.32 21.32 20.31 20.46 25,927 -0.94(-4.41%)
Jan 22, 2014 21.12 21.42 21.09 21.41 20,987 +0.03(+0.14%)
Jan 21, 2014 20.09 21.42 20.09 21.38 17,614 +0.67(+3.24%)
Jan 17, 2014 21.18 20.71 20.71 20.71 4,211 -0.55(-2.57%)
Jan 16, 2014 21.38 21.38 20.09 21.25 10,240 -0.12(-0.55%)
Jan 15, 2014 21.22 21.41 20.98 21.37 9,233 +0.15(+0.69%)
Jan 14, 2014 20.49 21.22 20.22 21.22 40,465 +0.76(+3.71%)
Jan 13, 2014 20.53 20.71 19.99 20.46 12,154 -0.08(-0.38%)
Jan 10, 2014 20.63 20.87 20.33 20.54 89,886 -0.04(-0.19%)
Jan 09, 2014 20.66 20.66 20.13 20.58 2,235 +0.06(+0.28%)
Jan 08, 2014 21.43 22.01 20.22 20.52 8,063 -1.01(-4.70%)
Jan 07, 2014 21.91 21.91 21.18 21.54 5,772 -0.22(-1.03%)
Jan 06, 2014 21.73 22.09 21.55 21.76 19,163 +0.20(+0.95%)
Jan 03, 2014 21.18 21.71 20.76 21.55 11,995 +0.53(+2.50%)
Jan 02, 2014 21.00 21.03 20.39 21.03 13,923 -0.15(-0.69%)
Dec 31, 2013 21.30 21.18 21.18 21.18 24,857 -0.07(-0.32%)
Dec 30, 2013 21.41 21.41 20.67 21.24 4,151 -0.13(-0.59%)
Dec 27, 2013 21.53 21.53 21.13 21.37 8,671 -0.16(-0.72%)
Dec 26, 2013 21.42 21.72 21.22 21.53 7,967 +0.20(+0.96%)
Dec 24, 2013 21.64 21.64 20.50 21.32 2,975 -0.09(-0.41%)
Dec 23, 2013 21.26 21.62 19.48 21.41 15,486 +0.19(+0.92%)
Dec 20, 2013 20.02 21.23 20.02 21.21 54,723 +1.29(+6.50%)
Dec 19, 2013 19.97 20.37 19.80 19.92 3,550 +0.00(+0.00%)
Dec 18, 2013 19.81 20.07 19.71 19.92 12,554 +0.20(+1.04%)
Dec 17, 2013 19.68 19.80 19.67 19.71 4,084 -0.21(-1.07%)
Dec 16, 2013 19.82 19.94 19.58 19.93 7,137 +0.21(+1.09%)
Dec 13, 2013 19.73 19.82 19.51 19.71 7,004 +0.06(+0.30%)
Dec 12, 2013 19.31 19.69 19.23 19.66 15,325 +0.20(+1.05%)
Dec 11, 2013 19.55 19.55 19.33 19.45 14,196 +0.00(+0.00%)
Dec 10, 2013 20.44 20.44 19.04 19.45 26,908 -0.93(-4.58%)
Dec 09, 2013 19.79 20.85 19.74 20.39 16,946 -0.63(-3.01%)
Dec 06, 2013 20.98 22.06 20.69 21.02 0 +0.33(+1.60%)
Dec 05, 2013 21.53 21.72 20.63 20.69 0 -0.96(-4.45%)
Dec 04, 2013 21.46 22.10 21.46 21.65 0 +0.20(+0.95%)
Dec 03, 2013 21.52 21.66 21.32 21.45 0 -0.10(-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.