Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 13.79 14.20 13.74 13.99 4,869,197 -0.04(-0.27%)
Jan 30, 2014 14.09 14.13 13.79 14.03 7,840,986 +0.16(+1.15%)
Jan 29, 2014 14.47 14.47 13.80 13.87 11,242,200 -0.84(-5.69%)
Jan 28, 2014 14.55 14.92 14.55 14.71 5,746,167 +0.15(+1.03%)
Jan 27, 2014 14.54 14.66 14.28 14.56 4,972,588 -0.01(-0.06%)
Jan 24, 2014 15.23 15.23 14.41 14.57 10,683,690 -0.81(-5.26%)
Jan 23, 2014 15.34 15.40 15.24 15.37 3,069,467 -0.09(-0.61%)
Jan 22, 2014 15.47 15.54 15.27 15.47 3,394,002 +0.07(+0.43%)
Jan 21, 2014 15.43 15.53 15.31 15.40 3,039,879 +0.08(+0.49%)
Jan 17, 2014 15.60 15.33 15.33 15.33 5,367,955 -0.41(-2.63%)
Jan 16, 2014 15.72 15.81 15.49 15.74 4,579,967 -0.06(-0.36%)
Jan 15, 2014 15.73 15.98 15.66 15.80 4,812,426 +0.08(+0.54%)
Jan 14, 2014 15.57 15.85 15.48 15.71 2,800,760 +0.22(+1.39%)
Jan 13, 2014 15.74 15.90 15.45 15.50 4,603,782 -0.29(-1.85%)
Jan 10, 2014 15.98 16.06 15.69 15.79 4,272,557 -0.17(-1.06%)
Jan 09, 2014 15.98 16.12 15.79 15.96 4,224,237 +0.01(+0.06%)
Jan 08, 2014 16.01 16.10 15.89 15.95 2,868,849 -0.11(-0.70%)
Jan 07, 2014 15.98 16.18 15.94 16.06 3,861,475 +0.13(+0.83%)
Jan 06, 2014 16.11 16.21 15.87 15.93 1,749,046 -0.10(-0.64%)
Jan 03, 2014 16.04 16.13 15.90 16.03 1,935,546 +0.00(+0.00%)
Jan 02, 2014 16.19 16.20 15.92 16.03 2,487,377 -0.15(-0.93%)
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%)
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.