Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 17.62 17.65 17.50 17.52 21,355 -0.22(-1.23%)
Feb 27, 2014 17.50 17.73 17.49 17.73 42,856 +0.19(+1.07%)
Feb 26, 2014 17.55 17.58 17.52 17.55 4,221 +0.00(+0.00%)
Feb 25, 2014 17.49 17.64 17.48 17.55 6,911 -0.02(-0.11%)
Feb 24, 2014 17.53 17.65 17.45 17.56 46,232 +0.12(+0.68%)
Feb 21, 2014 17.35 17.46 17.35 17.45 16,498 +0.16(+0.91%)
Feb 20, 2014 17.17 17.34 17.17 17.29 41,198 +0.22(+1.27%)
Feb 19, 2014 17.08 17.19 17.03 17.07 9,632 +0.01(+0.06%)
Feb 18, 2014 17.09 17.11 17.04 17.06 20,700 -0.03(-0.17%)
Feb 14, 2014 17.13 17.09 17.09 17.09 9,211 -0.04(-0.23%)
Feb 13, 2014 16.91 17.13 16.90 17.13 26,869 +0.27(+1.58%)
Feb 12, 2014 17.04 17.05 16.85 16.86 47,327 -0.13(-0.76%)
Feb 11, 2014 16.90 17.04 16.90 16.99 18,814 +0.07(+0.41%)
Feb 10, 2014 17.02 17.05 16.92 16.92 67,396 -0.21(-1.21%)
Feb 07, 2014 17.19 17.19 17.09 17.13 20,673 +0.03(+0.17%)
Feb 06, 2014 17.00 17.15 17.00 17.10 22,568 +0.16(+0.93%)
Feb 05, 2014 16.90 17.07 16.87 16.94 22,169 +0.04(+0.23%)
Feb 04, 2014 16.67 16.96 16.67 16.90 27,958 +0.25(+1.48%)
Feb 03, 2014 16.88 16.88 16.66 16.66 81,808 -0.23(-1.35%)
Jan 31, 2014 16.80 16.91 16.76 16.88 72,009 -0.01(-0.06%)
Jan 30, 2014 16.84 16.97 16.79 16.89 240,150 +0.17(+1.00%)
Jan 29, 2014 16.67 16.75 16.64 16.73 25,935 -0.03(-0.18%)
Jan 28, 2014 16.74 16.83 16.72 16.75 158,758 +0.03(+0.18%)
Jan 27, 2014 16.83 16.86 16.72 16.73 28,067,060 -0.20(-1.17%)
Jan 24, 2014 16.92 16.99 16.83 16.92 43,345 -0.09(-0.52%)
Jan 23, 2014 17.14 17.19 16.94 17.01 69,313 -0.11(-0.63%)
Jan 22, 2014 17.19 17.24 17.11 17.12 69,071 -0.15(-0.86%)
Jan 21, 2014 17.22 17.27 17.16 17.27 96,779 -0.05(-0.29%)
Jan 17, 2014 17.21 17.32 17.32 17.32 69,541 +0.14(+0.81%)
Jan 16, 2014 17.13 17.26 17.10 17.18 83,477 -0.02(-0.11%)
Jan 15, 2014 17.29 17.32 17.18 17.20 67,673 -0.09(-0.51%)
Jan 14, 2014 17.18 17.29 17.15 17.29 99,596 +0.11(+0.63%)
Jan 13, 2014 17.26 17.33 17.14 17.18 66,018 +0.03(+0.17%)
Jan 10, 2014 17.10 17.20 17.06 17.15 75,360 +0.23(+1.34%)
Jan 09, 2014 16.93 16.95 16.86 16.92 63,476 +0.03(+0.18%)
Jan 08, 2014 17.01 17.05 16.87 16.89 99,553 -0.13(-0.75%)
Jan 07, 2014 17.11 17.15 16.98 17.02 113,009 +0.15(+0.88%)
Jan 06, 2014 16.99 17.06 16.80 16.87 49,737 -0.09(-0.52%)
Jan 03, 2014 16.98 17.02 16.92 16.96 67,255 +0.06(+0.35%)
Jan 02, 2014 16.97 16.97 16.87 16.90 73,447 -0.19(-1.10%)
Dec 31, 2013 17.07 17.09 17.09 17.09 92,013 +0.01(+0.06%)
Dec 30, 2013 17.24 17.24 17.07 17.08 81,320 -0.15(-0.86%)
Dec 27, 2013 17.15 17.24 17.07 17.23 95,105 +0.18(+1.04%)
Dec 26, 2013 17.12 17.24 16.96 17.05 233,538 +0.08(+0.47%)
Dec 24, 2013 17.13 17.18 16.97 16.97 82,307 -0.23(-1.32%)
Dec 23, 2013 17.01 17.20 16.99 17.20 100,438 +0.31(+1.81%)
Dec 20, 2013 17.06 17.07 16.89 16.89 69,647 -0.22(-1.27%)
Dec 19, 2013 17.11 17.21 17.05 17.11 76,158 -0.12(-0.69%)
Dec 18, 2013 17.32 17.36 17.02 17.23 56,913 -0.20(-1.13%)
Dec 17, 2013 17.41 17.45 17.30 17.43 63,137 +0.15(+0.86%)
Dec 16, 2013 17.29 17.47 17.27 17.28 39,692 +0.02(+0.11%)
Dec 13, 2013 17.32 17.32 17.18 17.26 114,352 +0.07(+0.40%)
Dec 12, 2013 17.19 17.23 17.10 17.19 61,096 +0.03(+0.17%)
Dec 11, 2013 17.33 17.42 17.15 17.16 93,381 -0.28(-1.59%)
Dec 10, 2013 17.47 17.50 17.41 17.44 39,551 +0.07(+0.40%)
Dec 09, 2013 17.27 17.41 17.27 17.37 73,400 +0.05(+0.29%)
Dec 06, 2013 17.13 17.32 17.08 17.32 60,122 +0.27(+1.56%)
Dec 05, 2013 16.85 17.06 16.85 17.05 55,021 +0.21(+1.23%)
Dec 04, 2013 16.86 16.95 16.80 16.84 78,391 -0.12(-0.70%)
Dec 03, 2013 17.02 17.11 16.90 16.96 59,911 -0.10(-0.58%)
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.