Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 18.02 18.02 18.02 0 +0.03(+0.17%)
Dec 30, 2013 17.94 18.13 17.93 17.99 324,879 -0.01(-0.06%)
Dec 27, 2013 17.92 18.02 17.83 18.00 280,846 +0.07(+0.39%)
Dec 26, 2013 18.02 18.12 17.82 17.93 164,447 +0.02(+0.11%)
Dec 24, 2013 17.97 18.05 17.83 17.91 72,243 -0.03(-0.17%)
Dec 23, 2013 17.92 18.10 17.75 17.94 247,848 +0.11(+0.62%)
Dec 20, 2013 17.66 17.86 17.56 17.83 778,052 +0.19(+1.08%)
Dec 19, 2013 17.64 17.87 17.52 17.64 211,890 -0.01(-0.06%)
Dec 18, 2013 17.41 17.69 17.35 17.65 260,741 +0.24(+1.38%)
Dec 17, 2013 17.44 17.47 17.29 17.41 288,134 +0.01(+0.06%)
Dec 16, 2013 16.97 17.47 16.97 17.40 392,944 +0.50(+2.96%)
Dec 13, 2013 16.81 16.98 16.60 16.90 1,661,339 +0.17(+1.02%)
Dec 12, 2013 16.78 16.87 16.68 16.73 274,618 -0.04(-0.24%)
Dec 11, 2013 17.27 17.41 16.69 16.77 522,462 -0.51(-2.95%)
Dec 10, 2013 17.78 17.89 17.25 17.28 556,733 -0.58(-3.25%)
Dec 09, 2013 17.79 17.92 17.78 17.86 291,960 +0.08(+0.45%)
Dec 06, 2013 17.77 17.89 17.70 17.78 242,490 +0.21(+1.20%)
Dec 05, 2013 17.54 17.76 17.44 17.57 2,292,426 +0.01(+0.06%)
Dec 04, 2013 17.70 17.97 17.36 17.56 478,802 -0.24(-1.35%)
Dec 03, 2013 17.85 18.14 17.65 17.80 483,846 -0.21(-1.17%)
Dec 02, 2013 18.38 18.44 18.00 18.01 420,970 -0.33(-1.80%)
Nov 29, 2013 18.41 18.50 18.22 18.34 178,632 -0.01(-0.05%)
Nov 27, 2013 18.18 18.41 18.11 18.35 325,877 +0.25(+1.38%)
Nov 26, 2013 18.10 18.28 18.04 18.10 375,471 +0.04(+0.22%)
Nov 25, 2013 17.74 18.10 17.62 18.06 389,321 +0.40(+2.27%)
Nov 22, 2013 17.60 17.73 17.47 17.66 502,229 +0.08(+0.46%)
Nov 21, 2013 17.29 17.59 17.21 17.58 341,392 +0.38(+2.21%)
Nov 20, 2013 17.24 17.29 17.11 17.20 670,005 -0.01(-0.06%)
Nov 19, 2013 17.52 17.55 17.10 17.21 824,440 -0.31(-1.77%)
Nov 18, 2013 17.78 17.80 17.42 17.52 416,771 -0.17(-0.96%)
Nov 15, 2013 17.65 17.76 17.55 17.69 434,120 +0.07(+0.40%)
Nov 14, 2013 17.64 17.70 17.36 17.62 260,053 -0.07(-0.40%)
Nov 13, 2013 17.46 17.72 17.34 17.69 415,621 +0.17(+0.97%)
Nov 12, 2013 17.48 17.65 17.34 17.52 311,711 -0.02(-0.11%)
Nov 11, 2013 17.55 17.74 17.46 17.54 351,241 +0.01(+0.06%)
Nov 08, 2013 17.21 17.63 17.17 17.53 608,886 +0.39(+2.28%)
Nov 07, 2013 17.37 17.45 17.08 17.14 366,191 -0.11(-0.64%)
Nov 06, 2013 17.19 17.27 16.83 17.25 426,173 +0.21(+1.23%)
Nov 05, 2013 16.88 17.12 16.74 17.04 244,006 +0.12(+0.71%)
Nov 04, 2013 16.76 17.06 16.72 16.92 245,748 +0.16(+0.95%)
Nov 01, 2013 16.78 17.01 16.66 16.76 856,221 -0.04(-0.24%)
Oct 31, 2013 16.93 17.07 16.79 16.80 263,071 -0.12(-0.71%)
Oct 30, 2013 17.16 17.19 16.85 16.92 478,406 -0.19(-1.11%)
Oct 29, 2013 16.78 17.12 16.74 17.11 415,674 +0.36(+2.15%)
Oct 28, 2013 16.62 16.76 16.52 16.75 405,933 +0.16(+0.96%)
Oct 25, 2013 16.09 16.62 16.02 16.59 611,712 +0.58(+3.62%)
Oct 24, 2013 15.48 16.02 15.45 16.01 505,871 +0.54(+3.49%)
Oct 23, 2013 15.38 15.53 15.31 15.47 312,985 +0.05(+0.32%)
Oct 22, 2013 15.50 15.55 15.27 15.42 641,164 -0.02(-0.13%)
Oct 21, 2013 15.74 15.77 15.43 15.44 448,858 -0.26(-1.66%)
Oct 18, 2013 15.68 15.82 15.41 15.70 569,794 +0.15(+0.96%)
Oct 17, 2013 15.10 15.56 15.01 15.55 1,395,591 +0.36(+2.37%)
Oct 16, 2013 16.39 16.42 15.07 15.19 6,164,099 -1.44(-8.66%)
Oct 15, 2013 16.55 16.79 16.44 16.63 315,555 -0.01(-0.06%)
Oct 14, 2013 16.73 16.79 16.55 16.64 277,992 -0.20(-1.19%)
Oct 11, 2013 16.26 16.85 16.14 16.84 394,893 +0.52(+3.19%)
Oct 10, 2013 15.92 16.33 15.84 16.32 360,588 +0.61(+3.88%)
Oct 09, 2013 15.54 16.02 15.48 15.71 573,511 +0.22(+1.42%)
Oct 08, 2013 15.45 15.64 15.31 15.49 645,999 +0.07(+0.45%)
Oct 07, 2013 15.57 15.57 15.29 15.42 728,054 -0.25(-1.60%)
Oct 04, 2013 15.70 15.94 15.65 15.67 229,800 -0.05(-0.32%)
Oct 03, 2013 16.08 16.24 15.53 15.72 803,761 -0.35(-2.18%)
Oct 02, 2013 16.10 16.33 15.96 16.07 322,543 -0.20(-1.23%)
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.