Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 17.19 17.95 17.04 17.62 5,382,241 +0.21(+1.20%)
Jan 30, 2014 17.44 17.72 17.08 17.41 7,922,730 +0.40(+2.36%)
Jan 29, 2014 16.50 17.04 16.32 17.01 6,389,093 +0.27(+1.63%)
Jan 28, 2014 16.17 16.85 16.17 16.73 7,142,605 +0.75(+4.67%)
Jan 27, 2014 16.17 16.61 15.49 15.99 8,768,705 -0.45(-2.72%)
Jan 24, 2014 16.75 16.77 16.24 16.43 6,254,682 -0.36(-2.12%)
Jan 23, 2014 16.40 16.80 16.19 16.79 5,019,662 +0.26(+1.60%)
Jan 22, 2014 16.14 16.64 16.04 16.53 3,864,334 +0.38(+2.37%)
Jan 21, 2014 16.35 16.39 15.91 16.14 2,609,931 -0.15(-0.89%)
Jan 17, 2014 16.39 16.29 16.29 16.29 2,588,437 -0.14(-0.83%)
Jan 16, 2014 16.28 16.46 16.05 16.42 2,939,957 +0.11(+0.67%)
Jan 15, 2014 16.40 16.46 16.24 16.32 2,141,618 -0.08(-0.50%)
Jan 14, 2014 16.45 16.55 16.27 16.40 1,901,873 +0.02(+0.11%)
Jan 13, 2014 16.73 16.75 16.29 16.38 3,519,053 -0.37(-2.23%)
Jan 10, 2014 16.47 16.99 16.36 16.75 5,240,234 +0.46(+2.85%)
Jan 09, 2014 16.32 16.43 16.05 16.29 2,712,063 +0.03(+0.17%)
Jan 08, 2014 16.09 16.39 15.90 16.26 2,886,698 +0.15(+0.90%)
Jan 07, 2014 16.50 16.55 16.09 16.12 3,239,208 -0.35(-2.10%)
Jan 06, 2014 16.77 16.77 16.18 16.46 3,857,668 -0.19(-1.15%)
Jan 03, 2014 16.55 16.80 16.55 16.65 2,666,005 +0.13(+0.77%)
Jan 02, 2014 16.63 16.63 16.28 16.53 2,810,590 -0.13(-0.77%)
Dec 31, 2013 16.51 16.65 16.65 16.65 2,512,365 +0.14(+0.83%)
Dec 30, 2013 16.42 16.57 16.12 16.52 2,638,063 +0.02(+0.11%)
Dec 27, 2013 16.47 16.65 16.41 16.50 2,792,240 +0.05(+0.28%)
Dec 26, 2013 16.61 16.84 16.36 16.45 3,421,439 -0.09(-0.55%)
Dec 24, 2013 16.62 16.99 16.28 16.54 3,848,943 -0.03(-0.16%)
Dec 23, 2013 15.78 16.62 15.68 16.57 10,636,527 +1.17(+7.57%)
Dec 20, 2013 14.99 15.50 14.99 15.40 6,628,215 +0.40(+2.67%)
Dec 19, 2013 15.49 15.94 14.92 15.00 9,991,832 -0.98(-6.15%)
Dec 18, 2013 15.84 16.41 15.46 15.99 9,003,046 +0.48(+3.11%)
Dec 17, 2013 15.49 15.61 15.21 15.50 4,131,649 -0.15(-0.93%)
Dec 16, 2013 15.78 15.89 15.55 15.65 2,692,570 -0.05(-0.29%)
Dec 13, 2013 15.74 15.92 15.64 15.70 1,768,760 -0.02(-0.12%)
Dec 12, 2013 15.61 15.81 15.54 15.71 2,025,840 +0.12(+0.76%)
Dec 11, 2013 15.98 16.02 15.48 15.60 2,795,142 -0.40(-2.51%)
Dec 10, 2013 16.16 16.63 15.96 16.00 3,532,948 +0.06(+0.40%)
Dec 09, 2013 15.96 16.39 15.91 15.93 3,729,430 -0.02(-0.11%)
Dec 06, 2013 15.82 16.21 15.78 15.95 3,160,380 +0.37(+2.40%)
Dec 05, 2013 15.60 15.77 15.52 15.58 3,028,459 -0.15(-0.93%)
Dec 04, 2013 15.41 15.85 15.32 15.72 4,252,150 +0.16(+1.05%)
Dec 03, 2013 15.56 15.81 15.49 15.56 3,148,385 -0.07(-0.47%)
Dec 02, 2013 15.98 16.01 15.59 15.63 3,080,069 -0.34(-2.11%)
Nov 29, 2013 16.28 16.28 15.90 15.97 1,680,551 -0.31(-1.90%)
Nov 27, 2013 16.22 16.44 16.17 16.28 2,363,409 +0.05(+0.34%)
Nov 26, 2013 15.61 16.33 15.57 16.22 5,022,196 +0.73(+4.70%)
Nov 25, 2013 15.79 15.82 15.24 15.50 3,805,409 -0.31(-1.96%)
Nov 22, 2013 15.99 15.99 15.66 15.81 4,014,025 -0.16(-1.03%)
Nov 21, 2013 15.35 16.04 14.98 15.97 6,912,576 +0.61(+3.97%)
Nov 20, 2013 15.53 15.80 15.27 15.36 4,962,889 +0.06(+0.42%)
Nov 19, 2013 15.17 15.35 15.05 15.30 2,711,244 +0.10(+0.66%)
Nov 18, 2013 15.27 15.52 15.11 15.20 3,371,666 -0.06(-0.42%)
Nov 15, 2013 15.31 15.54 15.22 15.26 3,190,986 -0.07(-0.48%)
Nov 14, 2013 14.93 15.51 14.79 15.33 5,455,156 +0.44(+2.94%)
Nov 13, 2013 14.51 14.93 14.45 14.89 4,196,153 +0.34(+2.31%)
Nov 12, 2013 14.51 14.80 14.36 14.56 5,495,956 +0.12(+0.82%)
Nov 11, 2013 14.50 14.55 14.10 14.44 4,430,044 -0.12(-0.81%)
Nov 08, 2013 14.91 14.92 14.41 14.56 5,805,346 -0.50(-3.33%)
Nov 07, 2013 15.27 15.57 14.95 15.06 4,764,390 -0.02(-0.12%)
Nov 06, 2013 15.12 15.32 14.94 15.08 5,008,201 +0.06(+0.42%)
Nov 05, 2013 15.30 15.36 14.87 15.01 4,342,178 -0.34(-2.22%)
Nov 04, 2013 15.25 15.64 15.25 15.35 3,336,349 +0.25(+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.