Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 16.94 17.68 16.79 17.36 5,462,479 +0.21(+1.20%)
Jan 30, 2014 17.18 17.46 16.83 17.15 8,040,842 +0.39(+2.36%)
Jan 29, 2014 16.26 16.79 16.08 16.76 6,484,341 +0.27(+1.63%)
Jan 28, 2014 15.93 16.61 15.93 16.49 7,249,086 +0.74(+4.67%)
Jan 27, 2014 15.93 16.36 15.26 15.75 8,899,428 -0.44(-2.72%)
Jan 24, 2014 16.51 16.52 16.00 16.19 6,347,926 -0.35(-2.12%)
Jan 23, 2014 16.16 16.55 15.95 16.54 5,094,495 +0.26(+1.60%)
Jan 22, 2014 15.91 16.40 15.81 16.28 3,921,943 +0.38(+2.37%)
Jan 21, 2014 16.11 16.15 15.67 15.91 2,648,839 -0.14(-0.90%)
Jan 17, 2014 16.15 16.05 16.05 16.05 2,627,026 -0.13(-0.83%)
Jan 16, 2014 16.04 16.22 15.82 16.18 2,983,785 +0.11(+0.67%)
Jan 15, 2014 16.16 16.22 16.00 16.08 2,173,545 -0.08(-0.50%)
Jan 14, 2014 16.21 16.31 16.03 16.16 1,930,226 +0.02(+0.11%)
Jan 13, 2014 16.49 16.51 16.05 16.14 3,571,515 -0.37(-2.23%)
Jan 10, 2014 16.23 16.74 16.12 16.51 5,318,355 +0.46(+2.85%)
Jan 09, 2014 16.08 16.19 15.82 16.05 2,752,494 +0.03(+0.17%)
Jan 08, 2014 15.85 16.15 15.66 16.02 2,929,733 +0.14(+0.90%)
Jan 07, 2014 16.26 16.31 15.85 15.88 3,287,498 -0.34(-2.10%)
Jan 06, 2014 16.52 16.52 15.94 16.22 3,915,177 -0.19(-1.15%)
Jan 03, 2014 16.31 16.55 16.30 16.41 2,705,749 +0.13(+0.77%)
Jan 02, 2014 16.38 16.39 16.04 16.28 2,852,490 -0.13(-0.77%)
Dec 31, 2013 16.26 16.41 16.41 16.41 2,549,819 +0.13(+0.83%)
Dec 30, 2013 16.18 16.32 15.88 16.27 2,677,391 +0.02(+0.11%)
Dec 27, 2013 16.23 16.41 16.17 16.26 2,833,867 +0.04(+0.28%)
Dec 26, 2013 16.36 16.60 16.12 16.21 3,472,446 -0.09(-0.55%)
Dec 24, 2013 16.37 16.74 16.04 16.30 3,906,323 -0.03(-0.16%)
Dec 23, 2013 15.55 16.37 15.45 16.33 10,795,096 +1.15(+7.57%)
Dec 20, 2013 14.77 15.28 14.77 15.18 6,727,028 +0.39(+2.67%)
Dec 19, 2013 15.26 15.71 14.70 14.78 10,140,789 -0.97(-6.15%)
Dec 18, 2013 15.61 16.17 15.23 15.75 9,137,263 +0.48(+3.11%)
Dec 17, 2013 15.26 15.38 14.99 15.28 4,193,243 -0.14(-0.93%)
Dec 16, 2013 15.55 15.65 15.32 15.42 2,732,710 -0.04(-0.29%)
Dec 13, 2013 15.51 15.69 15.41 15.47 1,795,128 -0.02(-0.12%)
Dec 12, 2013 15.38 15.57 15.31 15.48 2,056,041 +0.12(+0.76%)
Dec 11, 2013 15.74 15.79 15.25 15.37 2,836,812 -0.39(-2.51%)
Dec 10, 2013 15.92 16.38 15.73 15.76 3,585,617 +0.06(+0.40%)
Dec 09, 2013 15.73 16.15 15.68 15.70 3,785,028 -0.02(-0.11%)
Dec 06, 2013 15.59 15.97 15.55 15.72 3,207,495 +0.37(+2.40%)
Dec 05, 2013 15.37 15.54 15.29 15.35 3,073,607 -0.14(-0.93%)
Dec 04, 2013 15.19 15.62 15.10 15.49 4,315,540 +0.16(+1.05%)
Dec 03, 2013 15.33 15.58 15.26 15.33 3,195,321 -0.07(-0.47%)
Dec 02, 2013 15.74 15.77 15.36 15.40 3,125,987 -0.33(-2.11%)
Nov 29, 2013 16.04 16.04 15.66 15.73 1,705,605 -0.31(-1.90%)
Nov 27, 2013 15.98 16.20 15.93 16.04 2,398,643 +0.05(+0.34%)
Nov 26, 2013 15.38 16.09 15.34 15.99 5,097,066 +0.72(+4.70%)
Nov 25, 2013 15.56 15.59 15.02 15.27 3,862,140 -0.31(-1.96%)
Nov 22, 2013 15.75 15.75 15.43 15.57 4,073,866 -0.16(-1.03%)
Nov 21, 2013 15.12 15.80 14.76 15.73 7,015,629 +0.60(+3.97%)
Nov 20, 2013 15.30 15.56 15.04 15.13 5,036,875 +0.06(+0.42%)
Nov 19, 2013 14.94 15.12 14.83 15.07 2,751,663 +0.10(+0.66%)
Nov 18, 2013 15.04 15.29 14.89 14.97 3,421,930 -0.06(-0.42%)
Nov 15, 2013 15.09 15.31 15.00 15.03 3,238,557 -0.07(-0.48%)
Nov 14, 2013 14.71 15.28 14.58 15.11 5,536,481 +0.43(+2.94%)
Nov 13, 2013 14.30 14.71 14.24 14.68 4,258,708 +0.33(+2.32%)
Nov 12, 2013 14.30 14.58 14.15 14.34 5,577,889 +0.12(+0.82%)
Nov 11, 2013 14.29 14.33 13.89 14.23 4,496,087 -0.12(-0.81%)
Nov 08, 2013 14.69 14.70 14.20 14.34 5,891,892 -0.49(-3.33%)
Nov 07, 2013 15.04 15.34 14.73 14.84 4,835,418 -0.02(-0.12%)
Nov 06, 2013 14.90 15.10 14.72 14.86 5,082,863 +0.06(+0.43%)
Nov 05, 2013 15.08 15.13 14.65 14.79 4,406,910 -0.34(-2.22%)
Nov 04, 2013 15.02 15.41 15.02 15.13 3,386,088 +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.