Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.87 19.70 18.70 19.34 4,903,083 +0.23(+1.20%)
Jan 30, 2014 19.14 19.45 18.75 19.11 7,217,403 +0.44(+2.36%)
Jan 29, 2014 18.11 18.70 17.91 18.67 5,820,299 +0.30(+1.63%)
Jan 28, 2014 17.75 18.50 17.75 18.37 6,506,729 +0.82(+4.67%)
Jan 27, 2014 17.75 18.23 17.00 17.55 7,988,064 -0.49(-2.72%)
Jan 24, 2014 18.39 18.41 17.83 18.04 5,697,854 -0.39(-2.12%)
Jan 23, 2014 18.00 18.44 17.77 18.43 4,572,783 +0.29(+1.60%)
Jan 22, 2014 17.72 18.27 17.61 18.14 3,520,309 +0.42(+2.37%)
Jan 21, 2014 17.95 17.99 17.46 17.72 2,377,580 -0.16(-0.89%)
Jan 17, 2014 17.99 17.88 17.88 17.88 2,358,000 -0.15(-0.83%)
Jan 16, 2014 17.87 18.07 17.62 18.03 2,678,225 +0.12(+0.67%)
Jan 15, 2014 18.00 18.07 17.83 17.91 1,950,959 -0.09(-0.50%)
Jan 14, 2014 18.06 18.17 17.86 18.00 1,732,558 +0.02(+0.11%)
Jan 13, 2014 18.37 18.39 17.88 17.98 3,205,767 -0.41(-2.23%)
Jan 10, 2014 18.08 18.65 17.96 18.39 4,773,718 +0.51(+2.85%)
Jan 09, 2014 17.92 18.04 17.62 17.88 2,470,620 +0.03(+0.17%)
Jan 08, 2014 17.66 17.99 17.45 17.85 2,629,708 +0.16(+0.90%)
Jan 07, 2014 18.11 18.17 17.66 17.69 2,950,835 -0.38(-2.10%)
Jan 06, 2014 18.41 18.41 17.76 18.07 3,514,236 -0.21(-1.15%)
Jan 03, 2014 18.17 18.44 18.16 18.28 2,428,662 +0.14(+0.77%)
Jan 02, 2014 18.25 18.26 17.87 18.14 2,560,375 -0.14(-0.77%)
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%)
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.