Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.63 19.06 18.62 18.89 312,935 -0.10(-0.53%)
Jan 30, 2014 18.96 19.16 18.85 18.99 254,452 +0.17(+0.90%)
Jan 29, 2014 18.80 19.11 18.74 18.82 520,505 -0.17(-0.90%)
Jan 28, 2014 18.80 19.04 18.70 18.99 316,066 +0.26(+1.39%)
Jan 27, 2014 18.70 18.85 18.54 18.73 405,996 +0.02(+0.11%)
Jan 24, 2014 18.99 19.11 18.63 18.71 437,995 -0.46(-2.40%)
Jan 23, 2014 19.31 19.39 19.10 19.17 295,926 -0.30(-1.54%)
Jan 22, 2014 19.54 19.67 19.46 19.47 272,785 -0.01(-0.05%)
Jan 21, 2014 19.00 19.67 18.92 19.48 565,487 +0.62(+3.29%)
Jan 17, 2014 19.00 18.86 18.86 18.86 233,400 -0.08(-0.42%)
Jan 16, 2014 18.98 19.06 18.92 18.94 230,904 -0.06(-0.32%)
Jan 15, 2014 19.00 19.01 18.89 19.00 536,532 +0.00(+0.00%)
Jan 14, 2014 18.80 19.00 18.75 19.00 392,639 +0.27(+1.44%)
Jan 13, 2014 18.82 18.93 18.68 18.73 411,611 -0.08(-0.43%)
Jan 10, 2014 18.52 18.85 18.52 18.81 345,754 +0.35(+1.90%)
Jan 09, 2014 18.56 18.73 18.37 18.46 364,819 -0.04(-0.22%)
Jan 08, 2014 18.51 18.62 18.32 18.50 330,426 -0.04(-0.22%)
Jan 07, 2014 18.72 18.76 18.47 18.54 294,470 -0.06(-0.32%)
Jan 06, 2014 18.78 18.88 18.57 18.60 307,330 -0.15(-0.80%)
Jan 03, 2014 18.80 18.92 18.68 18.75 264,983 -0.05(-0.27%)
Jan 02, 2014 19.21 19.23 18.78 18.80 448,197 -0.36(-1.88%)
Dec 31, 2013 19.26 19.16 19.16 19.16 221,200 -0.04(-0.21%)
Dec 30, 2013 19.29 19.33 19.15 19.20 225,437 -0.05(-0.26%)
Dec 27, 2013 19.41 19.49 19.17 19.25 192,191 -0.07(-0.36%)
Dec 26, 2013 19.49 19.50 19.31 19.32 213,132 -0.04(-0.21%)
Dec 24, 2013 18.95 19.41 18.89 19.36 269,445 +0.27(+1.41%)
Dec 23, 2013 18.99 19.22 18.91 19.09 404,252 +0.17(+0.90%)
Dec 20, 2013 18.52 18.98 18.48 18.92 496,924 +0.46(+2.49%)
Dec 19, 2013 18.51 18.64 18.40 18.46 235,747 -0.07(-0.38%)
Dec 18, 2013 18.65 18.75 18.16 18.53 392,311 -0.04(-0.22%)
Dec 17, 2013 18.34 18.57 18.24 18.57 267,577 +0.25(+1.36%)
Dec 16, 2013 18.42 18.63 18.29 18.32 376,190 +0.07(+0.38%)
Dec 13, 2013 18.24 18.42 18.18 18.25 281,432 +0.08(+0.44%)
Dec 12, 2013 18.12 18.25 17.96 18.17 327,910 +0.05(+0.28%)
Dec 11, 2013 18.26 18.41 18.09 18.12 338,017 -0.13(-0.71%)
Dec 10, 2013 18.60 18.73 18.19 18.25 362,830 -0.39(-2.09%)
Dec 09, 2013 18.48 18.66 18.32 18.64 398,791 +0.23(+1.25%)
Dec 06, 2013 18.27 18.46 18.20 18.41 252,999 +0.28(+1.54%)
Dec 05, 2013 18.12 18.21 18.00 18.13 391,129 -0.03(-0.17%)
Dec 04, 2013 17.90 18.28 17.82 18.16 471,660 +0.23(+1.28%)
Dec 03, 2013 18.27 18.35 17.77 17.93 1,190,387 -0.43(-2.34%)
Dec 02, 2013 18.76 18.80 18.35 18.36 473,779 -0.36(-1.92%)
Nov 29, 2013 18.85 18.87 18.61 18.72 229,534 -0.01(-0.05%)
Nov 27, 2013 18.69 18.78 18.61 18.73 286,881 +0.05(+0.27%)
Nov 26, 2013 18.52 18.89 18.34 18.68 410,284 -0.32(-1.68%)
Nov 25, 2013 19.01 19.13 18.95 19.00 307,649 +0.04(+0.21%)
Nov 22, 2013 18.88 19.05 18.88 18.96 317,112 +0.05(+0.26%)
Nov 21, 2013 18.81 18.97 18.77 18.91 316,613 +0.23(+1.23%)
Nov 20, 2013 18.91 18.95 18.68 18.68 191,183 -0.12(-0.64%)
Nov 19, 2013 18.88 19.09 18.62 18.80 299,943 -0.03(-0.16%)
Nov 18, 2013 19.12 19.18 18.81 18.83 419,821 -0.20(-1.05%)
Nov 15, 2013 18.95 19.11 18.93 19.03 383,171 +0.05(+0.26%)
Nov 14, 2013 18.88 19.07 18.80 18.98 274,701 +0.22(+1.17%)
Nov 12, 2013 18.86 18.96 18.66 18.76 299,673 -0.14(-0.74%)
Nov 11, 2013 18.83 19.05 18.81 18.90 215,972 +0.02(+0.11%)
Nov 08, 2013 18.58 18.97 18.53 18.88 418,650 +0.35(+1.89%)
Nov 07, 2013 19.00 19.08 18.53 18.53 381,081 -0.44(-2.32%)
Nov 06, 2013 18.95 19.07 18.88 18.97 385,944 +0.09(+0.48%)
Nov 05, 2013 18.98 19.13 18.85 18.88 426,673 -0.16(-0.84%)
Nov 04, 2013 18.91 19.04 18.84 19.04 656,375 +0.17(+0.90%)
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.