Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 15.84 16.18 15.65 16.01 1,422,860 -0.09(-0.56%)
Jan 30, 2014 15.80 16.21 15.72 16.10 393,465 +0.38(+2.42%)
Jan 29, 2014 15.08 15.90 14.89 15.72 821,832 +0.62(+4.11%)
Jan 28, 2014 15.32 15.57 14.59 15.10 911,019 -0.25(-1.63%)
Jan 27, 2014 16.17 16.29 14.97 15.35 900,924 -0.87(-5.36%)
Jan 24, 2014 16.88 16.88 16.05 16.22 653,561 -0.75(-4.42%)
Jan 23, 2014 16.79 17.01 16.56 16.97 463,069 +0.18(+1.07%)
Jan 22, 2014 16.85 16.89 16.50 16.79 316,172 +0.03(+0.18%)
Jan 21, 2014 17.12 17.28 16.38 16.76 591,637 -0.33(-1.93%)
Jan 17, 2014 16.94 17.09 17.09 17.09 390,700 +0.21(+1.24%)
Jan 16, 2014 16.90 17.37 16.72 16.88 437,422 -0.02(-0.12%)
Jan 15, 2014 16.89 16.90 16.70 16.90 306,756 +0.01(+0.06%)
Jan 14, 2014 16.77 17.05 16.64 16.89 770,868 +0.19(+1.14%)
Jan 13, 2014 16.91 17.19 16.39 16.70 1,637,902 -0.01(-0.06%)
Jan 10, 2014 16.14 16.79 15.61 16.71 982,806 +0.72(+4.50%)
Jan 09, 2014 16.36 16.84 15.62 15.99 1,042,196 -0.28(-1.72%)
Jan 08, 2014 15.79 16.47 15.65 16.27 1,224,212 +0.48(+3.04%)
Jan 07, 2014 15.57 16.03 15.12 15.79 1,236,960 +0.44(+2.87%)
Jan 06, 2014 14.50 15.65 14.38 15.35 1,994,042 +1.09(+7.64%)
Jan 03, 2014 14.70 14.96 14.23 14.26 468,806 -0.36(-2.46%)
Jan 02, 2014 14.77 14.85 14.39 14.62 405,660 -0.25(-1.68%)
Dec 31, 2013 14.58 14.87 14.87 14.87 477,700 +0.32(+2.20%)
Dec 30, 2013 14.70 14.87 14.49 14.55 361,229 -0.14(-0.95%)
Dec 27, 2013 14.91 15.00 14.56 14.69 188,873 -0.17(-1.14%)
Dec 26, 2013 15.02 15.13 14.59 14.86 273,097 -0.09(-0.60%)
Dec 24, 2013 15.00 15.14 14.76 14.95 265,594 -0.05(-0.33%)
Dec 23, 2013 14.70 15.02 14.63 15.00 401,064 +0.33(+2.25%)
Dec 20, 2013 14.21 14.85 14.21 14.67 633,412 +0.46(+3.24%)
Dec 19, 2013 14.19 14.37 14.19 14.21 262,424 -0.04(-0.28%)
Dec 18, 2013 14.30 14.54 14.06 14.25 613,137 -0.01(-0.07%)
Dec 17, 2013 14.90 14.90 14.25 14.26 2,924,380 -1.06(-6.92%)
Dec 16, 2013 15.63 15.73 14.70 15.32 445,317 -0.34(-2.17%)
Dec 13, 2013 15.59 15.86 15.47 15.66 672,640 +0.05(+0.32%)
Dec 12, 2013 15.91 15.93 15.41 15.61 523,235 -0.24(-1.51%)
Dec 11, 2013 16.10 16.30 15.70 15.85 373,969 -0.09(-0.56%)
Dec 10, 2013 16.08 16.14 15.61 15.94 581,132 -0.12(-0.75%)
Dec 09, 2013 15.47 16.30 15.47 16.06 998,935 +0.64(+4.15%)
Dec 06, 2013 16.02 16.10 14.85 15.42 0 -0.41(-2.59%)
Dec 05, 2013 15.38 16.10 15.35 15.83 0 +0.49(+3.19%)
Dec 04, 2013 15.36 15.57 15.16 15.34 0 -0.03(-0.20%)
Dec 03, 2013 15.32 15.57 15.10 15.37 0 +0.05(+0.33%)
Dec 02, 2013 15.39 15.51 14.82 15.32 665,575 -0.03(-0.20%)
Nov 29, 2013 15.50 15.60 14.60 15.35 0 +0.15(+0.99%)
Nov 27, 2013 14.85 15.23 14.75 15.20 0 +0.38(+2.56%)
Nov 26, 2013 14.16 14.99 14.11 14.82 0 +0.63(+4.44%)
Nov 25, 2013 14.37 14.56 13.54 14.19 1,067,875 -0.09(-0.63%)
Nov 22, 2013 15.00 15.31 14.25 14.28 0 -0.64(-4.29%)
Nov 21, 2013 13.31 15.05 13.31 14.92 2,584,529 +1.95(+15.03%)
Nov 20, 2013 12.89 13.00 12.72 12.97 0 +0.09(+0.70%)
Nov 19, 2013 12.40 12.92 12.39 12.88 375,989 +0.54(+4.38%)
Nov 18, 2013 12.71 12.99 12.20 12.34 0 -0.30(-2.37%)
Nov 15, 2013 12.21 12.94 12.21 12.64 0 +0.40(+3.27%)
Nov 14, 2013 10.98 12.71 10.98 12.24 0 +1.31(+11.99%)
Nov 12, 2013 11.85 12.07 10.92 10.93 0 -0.86(-7.29%)
Nov 11, 2013 10.14 11.98 9.990 11.79 0 +1.67(+16.50%)
Nov 08, 2013 10.05 10.50 10.03 10.12 0 +0.17(+1.71%)
Nov 07, 2013 10.27 10.30 9.880 9.950 102,173 -0.30(-2.93%)
Nov 06, 2013 10.39 10.52 10.19 10.25 82,201 -0.10(-0.97%)
Nov 05, 2013 10.52 10.70 10.23 10.35 0 -0.16(-1.52%)
Nov 04, 2013 10.25 10.61 10.17 10.51 249,464 +0.34(+3.34%)
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.