Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 17.25 17.22 17.22 17.22 2,324,100 +0.05(+0.29%)
Dec 30, 2013 17.10 17.30 17.01 17.17 2,370,153 -0.15(-0.87%)
Dec 27, 2013 17.43 17.45 17.25 17.32 1,147,026 -0.04(-0.23%)
Dec 26, 2013 17.25 17.49 17.25 17.36 1,229,727 +0.12(+0.70%)
Dec 24, 2013 17.26 17.34 17.11 17.24 874,251 +0.01(+0.06%)
Dec 23, 2013 17.46 17.50 17.21 17.23 2,133,109 -0.08(-0.46%)
Dec 20, 2013 17.10 17.41 17.06 17.31 3,546,725 +0.15(+0.87%)
Dec 19, 2013 17.00 17.17 16.90 17.16 2,414,149 +0.08(+0.47%)
Dec 18, 2013 16.77 17.10 16.52 17.08 4,579,153 +0.16(+0.95%)
Dec 17, 2013 17.02 17.04 16.80 16.92 2,288,505 -0.06(-0.35%)
Dec 16, 2013 16.94 17.05 16.87 16.98 2,212,253 +0.16(+0.95%)
Dec 13, 2013 16.80 16.96 16.65 16.82 2,157,188 +0.01(+0.06%)
Dec 12, 2013 16.95 17.01 16.70 16.81 3,812,876 -0.22(-1.29%)
Dec 11, 2013 17.82 17.82 16.85 17.03 10,972,850 -0.79(-4.43%)
Dec 10, 2013 17.99 18.09 17.75 17.82 3,046,039 -0.09(-0.50%)
Dec 09, 2013 17.75 17.93 17.71 17.91 1,976,869 +0.24(+1.36%)
Dec 06, 2013 17.73 17.80 17.58 17.67 2,173,384 +0.12(+0.68%)
Dec 05, 2013 17.70 17.70 17.51 17.55 2,028,861 -0.24(-1.35%)
Dec 04, 2013 17.71 17.87 17.51 17.79 3,193,080 +0.02(+0.11%)
Dec 03, 2013 17.64 17.79 17.50 17.77 3,287,393 +0.02(+0.11%)
Dec 02, 2013 17.86 17.95 17.59 17.75 3,460,679 -0.08(-0.45%)
Nov 29, 2013 17.79 18.12 17.74 17.83 2,537,583 +0.03(+0.17%)
Nov 27, 2013 17.50 17.92 17.43 17.80 2,866,019 +0.29(+1.66%)
Nov 26, 2013 17.57 17.64 17.36 17.51 2,910,953 -0.07(-0.40%)
Nov 25, 2013 17.66 17.98 17.50 17.58 2,226,528 +0.10(+0.57%)
Nov 22, 2013 17.41 17.55 17.35 17.48 2,666,192 +0.11(+0.63%)
Nov 21, 2013 17.22 17.45 17.11 17.37 3,824,926 +0.23(+1.34%)
Nov 20, 2013 17.17 17.43 17.07 17.14 3,149,671 +0.06(+0.35%)
Nov 19, 2013 17.15 17.25 17.01 17.08 4,758,044 -0.04(-0.23%)
Nov 18, 2013 17.45 17.48 17.07 17.12 3,590,988 -0.20(-1.15%)
Nov 15, 2013 17.36 17.50 17.15 17.32 6,179,334 -0.03(-0.17%)
Nov 14, 2013 17.53 17.55 17.28 17.35 6,457,409 -0.05(-0.29%)
Nov 13, 2013 17.15 17.46 17.15 17.40 4,032,810 +0.14(+0.81%)
Nov 12, 2013 17.27 17.44 17.17 17.26 4,104,072 -0.07(-0.40%)
Nov 11, 2013 17.51 17.52 17.26 17.33 3,068,372 -0.13(-0.74%)
Nov 08, 2013 17.58 17.76 17.38 17.46 6,314,669 -0.05(-0.29%)
Nov 07, 2013 17.79 17.79 17.41 17.51 6,840,723 -0.26(-1.46%)
Nov 06, 2013 17.68 17.78 17.56 17.77 6,255,363 +0.09(+0.51%)
Nov 05, 2013 17.66 17.85 17.49 17.68 14,356,195 -0.06(-0.34%)
Nov 04, 2013 18.35 18.39 17.67 17.74 8,726,360 -0.53(-2.90%)
Nov 01, 2013 17.56 18.27 17.22 18.27 15,070,075 +0.77(+4.40%)
Oct 31, 2013 18.30 18.99 17.02 17.50 34,913,994 -4.90(-21.87%)
Oct 30, 2013 22.49 22.57 22.15 22.40 3,161,181 +0.03(+0.13%)
Oct 29, 2013 22.51 22.86 22.21 22.37 3,414,059 -0.11(-0.49%)
Oct 28, 2013 22.03 22.82 22.03 22.48 4,562,630 +0.49(+2.23%)
Oct 25, 2013 21.77 22.00 21.53 21.99 2,256,579 +0.23(+1.06%)
Oct 24, 2013 21.62 21.78 21.47 21.76 1,801,410 +0.15(+0.69%)
Oct 23, 2013 21.34 21.64 21.14 21.61 3,223,093 +0.07(+0.32%)
Oct 22, 2013 21.23 21.61 21.08 21.54 2,742,974 +0.44(+2.09%)
Oct 21, 2013 21.35 21.36 21.03 21.10 1,914,180 -0.34(-1.59%)
Oct 18, 2013 21.59 21.64 21.30 21.44 2,164,404 +0.07(+0.33%)
Oct 17, 2013 20.91 21.39 20.81 21.37 1,560,236 +0.35(+1.67%)
Oct 16, 2013 20.61 21.02 20.52 21.02 1,825,319 +0.50(+2.44%)
Oct 15, 2013 20.87 20.92 20.50 20.52 1,975,311 -0.43(-2.05%)
Oct 14, 2013 20.68 20.95 20.46 20.95 1,418,708 +0.13(+0.62%)
Oct 11, 2013 20.53 20.86 20.34 20.82 2,578,266 +0.22(+1.07%)
Oct 10, 2013 20.37 20.60 20.27 20.60 3,672,573 +0.44(+2.18%)
Oct 09, 2013 20.00 20.38 19.89 20.16 4,461,195 +0.19(+0.95%)
Oct 08, 2013 20.29 20.76 19.97 19.97 3,763,460 +0.00(+0.00%)
Oct 07, 2013 20.00 20.28 19.81 19.97 1,970,990 -0.24(-1.19%)
Oct 04, 2013 20.50 20.63 20.16 20.21 2,802,459 -0.30(-1.46%)
Oct 03, 2013 20.82 20.84 20.33 20.51 2,840,043 -0.40(-1.91%)
Oct 02, 2013 20.56 21.12 20.48 20.91 3,097,131 +0.19(+0.92%)
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.