Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 16.60 16.72 16.38 16.51 2,963,587,328 -0.04(-0.27%)
Feb 27, 2014 16.23 16.59 16.19 16.56 2,405,184,768 +0.32(+2.00%)
Feb 26, 2014 16.43 16.47 16.18 16.23 2,200,705,792 -0.15(-0.90%)
Feb 25, 2014 16.61 16.62 16.35 16.38 1,848,031,488 -0.17(-1.04%)
Feb 24, 2014 16.42 16.63 16.39 16.55 2,301,829,888 +0.07(+0.44%)
Feb 21, 2014 16.72 16.77 16.46 16.48 2,221,162,496 -0.19(-1.11%)
Feb 20, 2014 16.72 16.85 16.60 16.67 2,436,862,720 -0.20(-1.16%)
Feb 19, 2014 17.09 17.16 16.77 16.86 2,499,884,032 -0.27(-1.58%)
Feb 18, 2014 17.13 17.30 17.12 17.13 2,073,502,848 +0.06(+0.37%)
Feb 14, 2014 17.02 17.13 16.98 17.07 2,174,470,912 -0.01(-0.08%)
Feb 13, 2014 16.78 17.10 16.76 17.08 2,449,132,544 +0.27(+1.59%)
Feb 12, 2014 16.85 16.93 16.73 16.82 2,454,731,776 -0.00(-0.01%)
Feb 11, 2014 16.65 16.87 16.61 16.82 2,248,824,832 +0.22(+1.32%)
Feb 10, 2014 16.27 16.69 16.25 16.60 2,753,174,272 +0.29(+1.79%)
Feb 07, 2014 16.36 16.41 16.23 16.31 2,950,135,296 +0.22(+1.40%)
Feb 06, 2014 16.00 16.11 15.93 16.08 2,053,692,928 +0.09(+0.58%)
Feb 05, 2014 15.80 16.07 15.79 15.99 2,631,681,792 +0.12(+0.75%)
Feb 04, 2014 15.78 15.89 15.68 15.87 3,019,097,856 +0.23(+1.45%)
Feb 03, 2014 15.68 15.84 15.57 15.64 3,217,731,840 +0.03(+0.19%)
Jan 31, 2014 15.45 15.64 15.39 15.61 3,725,346,816 +0.03(+0.16%)
Jan 30, 2014 15.68 15.80 15.49 15.59 1,143,219,712 -0.03(-0.19%)
Jan 29, 2014 15.72 15.83 15.55 15.62 4,030,019,328 -0.18(-1.13%)
Jan 28, 2014 15.87 16.06 15.66 15.80 4,245,195,264 -1.37(-7.99%)
Jan 27, 2014 17.16 17.31 17.02 17.17 152,382,976 +0.14(+0.81%)
Jan 24, 2014 17.28 17.33 16.99 17.03 3,441,276,416 -0.32(-1.82%)
Jan 23, 2014 17.15 17.36 16.99 17.35 3,231,960,064 +0.15(+0.85%)
Jan 22, 2014 17.18 17.38 17.09 17.20 3,045,579,520 +0.08(+0.44%)
Jan 21, 2014 16.87 17.16 16.86 17.13 2,633,140,480 +0.26(+1.55%)
Jan 17, 2014 17.20 17.22 16.84 16.86 3,420,315,392 -0.42(-2.45%)
Jan 16, 2014 17.31 17.37 17.21 17.29 1,837,661,952 -0.10(-0.56%)
Jan 15, 2014 17.27 17.47 17.21 17.38 3,138,982,656 +0.34(+2.01%)
Jan 14, 2014 16.79 17.05 16.77 17.04 2,665,479,424 +0.33(+1.99%)
Jan 13, 2014 16.53 16.92 16.53 16.71 3,033,617,664 +0.09(+0.52%)
Jan 10, 2014 16.84 16.87 16.57 16.62 2,444,380,928 -0.11(-0.67%)
Jan 09, 2014 17.06 17.06 16.70 16.73 2,237,376,000 -0.22(-1.28%)
Jan 08, 2014 16.81 17.02 16.80 16.95 2,072,113,280 +0.11(+0.63%)
Jan 07, 2014 16.98 17.03 16.78 16.84 2,542,430,208 -0.12(-0.71%)
Jan 06, 2014 16.76 17.06 16.64 16.97 3,307,073,536 +0.09(+0.55%)
Jan 03, 2014 17.24 17.27 16.86 16.87 3,145,625,600 -0.38(-2.20%)
Jan 02, 2014 17.33 17.37 17.22 17.25 1,880,997,376 -0.25(-1.41%)
Dec 31, 2013 17.29 17.51 17.28 17.50 1,788,020,224 +0.20(+1.17%)
Dec 30, 2013 17.39 17.47 17.23 17.30 2,032,839,808 -0.17(-0.99%)
Dec 27, 2013 17.59 17.60 17.45 17.47 1,810,462,208 -0.12(-0.68%)
Dec 26, 2013 17.72 17.76 17.57 17.59 1,635,122,944 -0.12(-0.66%)
Dec 24, 2013 17.78 17.84 17.66 17.71 1,342,950,784 -0.08(-0.42%)
Dec 23, 2013 17.72 17.80 17.55 17.78 4,017,968,128 +0.66(+3.84%)
Dec 20, 2013 17.01 17.21 16.99 17.12 3,497,852,672 +0.14(+0.84%)
Dec 19, 2013 17.14 17.16 16.96 16.98 2,567,273,216 -0.20(-1.15%)
Dec 18, 2013 17.15 17.20 16.81 17.18 240,422,912 -0.13(-0.76%)
Dec 17, 2013 17.34 17.45 17.26 17.31 1,842,666,496 -0.08(-0.45%)
Dec 16, 2013 17.31 17.55 17.31 17.39 2,264,979,712 +0.10(+0.55%)
Dec 13, 2013 17.56 17.56 17.27 17.29 2,667,566,592 -0.19(-1.09%)
Dec 12, 2013 17.53 17.63 17.47 17.48 2,102,252,928 -0.03(-0.15%)
Dec 11, 2013 17.69 17.81 17.46 17.51 2,883,144,192 -0.13(-0.74%)
Dec 10, 2013 17.58 17.71 17.50 17.64 2,230,329,344 -0.03(-0.16%)
Dec 09, 2013 17.50 17.77 17.50 17.67 2,568,754,432 +0.20(+1.14%)
Dec 06, 2013 17.65 17.68 17.45 17.47 2,759,982,592 -0.25(-1.39%)
Dec 05, 2013 17.86 17.94 17.67 17.71 3,587,351,296 +0.09(+0.51%)
Dec 04, 2013 17.64 17.75 17.49 17.62 3,028,141,824 -0.04(-0.23%)
Dec 03, 2013 17.41 17.67 17.39 17.66 3,614,505,984 +0.47(+2.74%)
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.