Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 18.12 18.28 18.28 18.28 2,288,700 +0.15(+0.83%)
Dec 30, 2013 18.03 18.18 17.69 18.13 2,403,208 +0.02(+0.11%)
Dec 27, 2013 18.08 18.28 18.01 18.11 2,543,659 +0.05(+0.28%)
Dec 26, 2013 18.23 18.49 17.96 18.06 3,116,843 -0.10(-0.55%)
Dec 24, 2013 18.24 18.65 17.87 18.16 3,506,288 -0.03(-0.16%)
Dec 23, 2013 17.32 18.24 17.21 18.19 9,689,602 +1.28(+7.57%)
Dec 20, 2013 16.46 17.02 16.45 16.91 6,038,133 +0.44(+2.67%)
Dec 19, 2013 17.00 17.50 16.38 16.47 9,102,301 -1.08(-6.15%)
Dec 18, 2013 17.39 18.01 16.97 17.55 8,201,543 +0.53(+3.11%)
Dec 17, 2013 17.00 17.13 16.70 17.02 3,763,826 -0.16(-0.93%)
Dec 16, 2013 17.32 17.44 17.07 17.18 2,452,862 -0.05(-0.29%)
Dec 13, 2013 17.28 17.48 17.17 17.23 1,611,295 -0.02(-0.12%)
Dec 12, 2013 17.13 17.35 17.06 17.25 1,845,488 +0.13(+0.76%)
Dec 11, 2013 17.54 17.59 16.99 17.12 2,546,303 -0.44(-2.51%)
Dec 10, 2013 17.74 18.25 17.52 17.56 3,218,425 +0.07(+0.40%)
Dec 09, 2013 17.52 17.99 17.47 17.49 3,397,415 -0.02(-0.11%)
Dec 06, 2013 17.37 17.80 17.32 17.51 2,879,025 +0.41(+2.40%)
Dec 05, 2013 17.12 17.31 17.04 17.10 2,758,848 -0.16(-0.93%)
Dec 04, 2013 16.92 17.40 16.82 17.26 3,873,599 +0.18(+1.05%)
Dec 03, 2013 17.08 17.36 17.00 17.08 2,868,098 -0.08(-0.47%)
Dec 02, 2013 17.54 17.57 17.11 17.16 2,805,864 -0.37(-2.11%)
Nov 29, 2013 17.87 17.87 17.45 17.53 1,530,939 -0.34(-1.90%)
Nov 27, 2013 17.80 18.05 17.75 17.87 2,153,005 +0.06(+0.34%)
Nov 26, 2013 17.14 17.93 17.09 17.81 4,575,091 +0.80(+4.70%)
Nov 25, 2013 17.33 17.37 16.73 17.01 3,466,630 -0.34(-1.96%)
Nov 22, 2013 17.55 17.55 17.19 17.35 3,656,674 -0.18(-1.03%)
Nov 21, 2013 16.85 17.61 16.45 17.53 6,297,179 +0.67(+3.97%)
Nov 20, 2013 17.05 17.34 16.76 16.86 4,521,064 +0.07(+0.42%)
Nov 19, 2013 16.65 16.85 16.52 16.79 2,469,874 +0.11(+0.66%)
Nov 18, 2013 16.76 17.04 16.59 16.68 3,071,501 -0.07(-0.42%)
Nov 15, 2013 16.81 17.06 16.71 16.75 2,906,906 -0.08(-0.48%)
Nov 14, 2013 16.39 17.02 16.24 16.83 4,969,507 +0.48(+2.94%)
Nov 13, 2013 15.93 16.39 15.86 16.35 3,822,587 +0.37(+2.32%)
Nov 12, 2013 15.93 16.24 15.76 15.98 5,006,674 +0.13(+0.82%)
Nov 11, 2013 15.92 15.97 15.48 15.85 4,035,656 -0.13(-0.81%)
Nov 08, 2013 16.37 16.38 15.82 15.98 5,288,521 -0.55(-3.33%)
Nov 07, 2013 16.76 17.09 16.41 16.53 4,340,237 -0.02(-0.12%)
Nov 06, 2013 16.60 16.82 16.40 16.55 4,562,342 +0.07(+0.42%)
Nov 05, 2013 16.80 16.86 16.32 16.48 3,955,612 -0.40(-2.37%)
Nov 04, 2013 16.76 17.19 16.76 16.88 3,034,828 +0.28(+1.69%)
Nov 01, 2013 16.90 17.08 16.38 16.60 4,461,592 -0.37(-2.18%)
Oct 31, 2013 17.50 17.50 16.97 16.97 3,211,072 -0.52(-2.97%)
Oct 30, 2013 18.02 18.08 17.30 17.49 3,240,776 -0.47(-2.62%)
Oct 29, 2013 17.79 17.97 17.58 17.96 2,119,331 +0.28(+1.58%)
Oct 28, 2013 17.91 18.14 17.55 17.68 2,506,320 -0.22(-1.23%)
Oct 25, 2013 18.15 18.15 17.71 17.90 2,567,386 -0.07(-0.39%)
Oct 24, 2013 17.65 18.28 17.58 17.97 4,834,852 +0.50(+2.86%)
Oct 23, 2013 17.17 17.90 17.10 17.47 4,523,573 +0.28(+1.63%)
Oct 22, 2013 16.71 17.25 16.69 17.19 4,802,883 +0.62(+3.74%)
Oct 21, 2013 17.25 17.31 16.33 16.57 5,994,234 -0.60(-3.49%)
Oct 18, 2013 17.34 17.41 17.01 17.17 3,968,743 -0.12(-0.69%)
Oct 17, 2013 16.31 17.38 16.18 17.29 7,939,200 +0.85(+5.17%)
Oct 16, 2013 16.21 16.59 16.06 16.44 3,644,703 +0.35(+2.18%)
Oct 15, 2013 16.59 16.67 16.05 16.09 5,485,475 -0.53(-3.19%)
Oct 14, 2013 16.79 16.98 16.36 16.62 4,176,746 -0.37(-2.18%)
Oct 11, 2013 17.03 17.22 16.80 16.99 4,629,992 +0.36(+2.16%)
Oct 10, 2013 16.69 16.99 16.50 16.63 5,112,849 +0.26(+1.59%)
Oct 09, 2013 16.47 16.80 15.93 16.37 5,964,692 -0.10(-0.61%)
Oct 08, 2013 16.74 17.09 16.43 16.47 4,338,563 -0.34(-2.02%)
Oct 07, 2013 17.06 17.22 16.74 16.81 6,489,065 -0.43(-2.49%)
Oct 04, 2013 18.26 18.34 17.18 17.24 9,672,306 -1.07(-5.84%)
Oct 03, 2013 18.73 18.79 18.04 18.31 4,407,013 -0.36(-1.93%)
Oct 02, 2013 18.39 18.85 18.21 18.67 3,752,594 +0.25(+1.36%)
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.