Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 16.21 16.18 16.18 16.18 2,473,122 +0.05(+0.29%)
Dec 30, 2013 16.07 16.26 15.98 16.14 2,522,128 -0.14(-0.87%)
Dec 27, 2013 16.38 16.40 16.21 16.28 1,220,573 -0.04(-0.23%)
Dec 26, 2013 16.21 16.44 16.21 16.31 1,308,577 +0.11(+0.70%)
Dec 24, 2013 16.22 16.30 16.08 16.20 930,308 +0.01(+0.06%)
Dec 23, 2013 16.41 16.45 16.17 16.19 2,269,885 -0.08(-0.46%)
Dec 20, 2013 16.07 16.36 16.03 16.27 3,774,142 +0.14(+0.87%)
Dec 19, 2013 15.98 16.14 15.88 16.13 2,568,945 +0.08(+0.47%)
Dec 18, 2013 15.76 16.07 15.52 16.05 4,872,770 +0.15(+0.95%)
Dec 17, 2013 15.99 16.01 15.79 15.90 2,435,245 -0.06(-0.35%)
Dec 16, 2013 15.92 16.02 15.85 15.96 2,354,103 +0.15(+0.95%)
Dec 13, 2013 15.79 15.94 15.65 15.81 2,295,508 +0.01(+0.06%)
Dec 12, 2013 15.93 15.98 15.69 15.80 4,057,359 -0.21(-1.29%)
Dec 11, 2013 16.75 16.75 15.84 16.00 11,676,434 -0.74(-4.43%)
Dec 10, 2013 16.91 17.00 16.68 16.75 3,241,352 -0.08(-0.50%)
Dec 09, 2013 16.68 16.85 16.64 16.83 2,103,626 +0.23(+1.36%)
Dec 06, 2013 16.66 16.73 16.53 16.61 2,312,742 +0.11(+0.68%)
Dec 05, 2013 16.63 16.63 16.45 16.49 2,158,952 -0.23(-1.35%)
Dec 04, 2013 16.64 16.79 16.45 16.72 3,397,821 +0.02(+0.11%)
Dec 03, 2013 16.58 16.72 16.45 16.70 3,498,182 +0.02(+0.11%)
Dec 02, 2013 16.78 16.87 16.53 16.68 3,682,579 -0.08(-0.45%)
Nov 29, 2013 16.72 17.03 16.67 16.76 2,700,294 +0.03(+0.17%)
Nov 27, 2013 16.45 16.84 16.38 16.73 3,049,789 +0.27(+1.66%)
Nov 26, 2013 16.51 16.58 16.31 16.45 3,097,604 -0.07(-0.40%)
Nov 25, 2013 16.60 16.90 16.45 16.52 2,369,294 +0.09(+0.57%)
Nov 22, 2013 16.36 16.49 16.30 16.43 2,837,149 +0.10(+0.63%)
Nov 21, 2013 16.18 16.40 16.08 16.32 4,070,182 +0.22(+1.34%)
Nov 20, 2013 16.14 16.38 16.04 16.11 3,351,629 +0.06(+0.35%)
Nov 19, 2013 16.12 16.21 15.98 16.05 5,063,132 -0.04(-0.23%)
Nov 18, 2013 16.40 16.43 16.04 16.09 3,821,243 -0.19(-1.16%)
Nov 15, 2013 16.31 16.45 16.12 16.28 6,575,556 -0.03(-0.17%)
Nov 14, 2013 16.47 16.50 16.24 16.30 6,871,461 -0.05(-0.29%)
Nov 13, 2013 16.12 16.41 16.12 16.35 4,291,395 +0.19(+1.16%)
Nov 12, 2013 16.17 16.33 16.08 16.16 4,382,461 -0.07(-0.40%)
Nov 11, 2013 16.40 16.41 16.16 16.23 3,276,507 -0.12(-0.74%)
Nov 08, 2013 16.46 16.63 16.28 16.35 6,743,009 -0.05(-0.29%)
Nov 07, 2013 16.66 16.66 16.30 16.40 7,304,746 -0.24(-1.46%)
Nov 06, 2013 16.56 16.65 16.44 16.64 6,679,680 +0.08(+0.51%)
Nov 05, 2013 16.54 16.72 16.38 16.56 15,330,012 -0.06(-0.34%)
Nov 04, 2013 17.18 17.22 16.54 16.61 9,318,291 -0.50(-2.90%)
Nov 01, 2013 16.44 17.11 16.13 17.11 16,092,317 +0.72(+4.40%)
Oct 31, 2013 17.14 17.78 15.94 16.39 37,282,296 -4.59(-21.88%)
Oct 30, 2013 21.06 21.14 20.74 20.98 3,375,612 +0.03(+0.13%)
Oct 29, 2013 21.08 21.41 20.80 20.95 3,645,643 -0.10(-0.49%)
Oct 28, 2013 20.63 21.37 20.63 21.05 4,872,125 +0.46(+2.23%)
Oct 25, 2013 20.39 20.60 20.16 20.59 2,409,648 +0.22(+1.06%)
Oct 24, 2013 20.25 20.40 20.11 20.38 1,923,604 +0.14(+0.69%)
Oct 23, 2013 19.98 20.27 19.80 20.24 3,441,723 +0.07(+0.33%)
Oct 22, 2013 19.88 20.24 19.74 20.17 2,929,037 +0.41(+2.09%)
Oct 21, 2013 19.99 20.00 19.69 19.76 2,044,023 -0.32(-1.59%)
Oct 18, 2013 20.22 20.27 19.95 20.08 2,311,221 +0.07(+0.33%)
Oct 17, 2013 19.58 20.03 19.49 20.01 1,666,070 +0.33(+1.67%)
Oct 16, 2013 19.30 19.68 19.22 19.68 1,949,135 +0.47(+2.44%)
Oct 15, 2013 19.54 19.59 19.20 19.22 2,109,301 -0.40(-2.05%)
Oct 14, 2013 19.37 19.62 19.16 19.62 1,514,942 +0.12(+0.62%)
Oct 11, 2013 19.23 19.53 19.05 19.50 2,753,156 +0.21(+1.07%)
Oct 10, 2013 19.08 19.29 18.98 19.29 3,921,693 +0.41(+2.18%)
Oct 09, 2013 18.73 19.08 18.63 18.88 4,763,809 +0.18(+0.95%)
Oct 08, 2013 19.00 19.44 18.70 18.70 4,018,745 +0.00(+0.00%)
Oct 07, 2013 18.73 18.99 18.55 18.70 2,104,687 -0.22(-1.19%)
Oct 04, 2013 19.20 19.32 18.88 18.93 2,992,557 -0.28(-1.46%)
Oct 03, 2013 19.50 19.52 19.04 19.21 3,032,690 -0.37(-1.91%)
Oct 02, 2013 19.25 19.78 19.18 19.58 3,307,217 +0.18(+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.