Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 15.31 15.93 15.31 15.73 67,226 -0.01(-0.06%)
Jan 30, 2014 15.64 16.39 15.22 15.74 31,983 +0.29(+1.88%)
Jan 29, 2014 16.87 16.87 15.10 15.45 35,435 -0.01(-0.06%)
Jan 28, 2014 15.52 15.52 15.12 15.46 51,062 -0.05(-0.32%)
Jan 27, 2014 15.38 15.83 15.25 15.51 37,873 +0.16(+1.04%)
Jan 24, 2014 15.66 15.66 15.23 15.35 23,115 -0.35(-2.23%)
Jan 23, 2014 16.34 16.34 15.66 15.70 17,860 -0.77(-4.68%)
Jan 22, 2014 16.54 16.61 16.38 16.47 8,744 +0.00(+0.00%)
Jan 21, 2014 16.12 16.83 16.12 16.47 20,825 +0.51(+3.20%)
Jan 17, 2014 15.87 15.96 15.96 15.96 22,300 +0.08(+0.50%)
Jan 16, 2014 15.72 16.00 15.69 15.88 16,211 +0.08(+0.51%)
Jan 15, 2014 15.47 15.91 15.47 15.80 25,560 +0.33(+2.13%)
Jan 14, 2014 15.58 16.14 15.25 15.47 25,634 -0.08(-0.51%)
Jan 13, 2014 15.56 17.95 15.06 15.55 36,875 -0.11(-0.70%)
Jan 10, 2014 16.05 16.10 15.59 15.66 50,311 -0.37(-2.31%)
Jan 09, 2014 16.67 16.67 15.99 16.03 28,861 -0.53(-3.20%)
Jan 08, 2014 17.15 17.15 16.43 16.56 17,757 -0.66(-3.83%)
Jan 07, 2014 17.17 17.36 17.07 17.22 11,694 +0.12(+0.70%)
Jan 06, 2014 17.57 17.65 17.03 17.10 21,399 -0.33(-1.89%)
Jan 03, 2014 17.43 17.72 16.97 17.43 59,242 +0.04(+0.23%)
Jan 02, 2014 17.64 17.64 17.15 17.39 23,449 -0.38(-2.14%)
Dec 31, 2013 17.49 17.77 17.77 17.77 33,600 +0.28(+1.60%)
Dec 30, 2013 17.42 17.67 17.05 17.49 25,506 +0.10(+0.58%)
Dec 27, 2013 18.07 18.07 17.22 17.39 11,776 -0.59(-3.28%)
Dec 26, 2013 17.58 18.12 17.53 17.98 17,494 +0.53(+3.04%)
Dec 24, 2013 18.01 18.21 17.24 17.45 21,815 -0.61(-3.38%)
Dec 23, 2013 18.08 18.10 17.74 18.06 24,237 +0.12(+0.67%)
Dec 20, 2013 16.73 18.18 16.73 17.94 150,437 +1.31(+7.88%)
Dec 19, 2013 16.62 16.85 16.52 16.63 19,041 +0.03(+0.18%)
Dec 18, 2013 16.23 16.68 16.15 16.60 53,025 +0.45(+2.79%)
Dec 17, 2013 15.74 16.25 15.74 16.15 30,462 +0.45(+2.87%)
Dec 16, 2013 15.58 15.94 15.50 15.70 21,999 +0.18(+1.16%)
Dec 13, 2013 15.46 15.69 15.29 15.52 27,463 +0.07(+0.45%)
Dec 12, 2013 15.36 15.52 15.25 15.45 34,140 +0.06(+0.39%)
Dec 11, 2013 15.25 15.50 15.19 15.39 42,335 +0.23(+1.52%)
Dec 10, 2013 15.39 15.39 15.05 15.16 53,777 -0.31(-2.00%)
Dec 09, 2013 16.37 16.37 15.28 15.47 29,539 -0.93(-5.67%)
Dec 06, 2013 15.47 16.76 15.13 16.40 0 +1.14(+7.47%)
Dec 05, 2013 15.66 16.03 15.00 15.26 0 -0.44(-2.80%)
Dec 04, 2013 16.18 16.46 15.65 15.70 0 -0.60(-3.68%)
Dec 03, 2013 16.75 17.05 16.10 16.30 0 -0.52(-3.09%)
Dec 02, 2013 17.44 17.44 16.45 16.82 22,668 -0.68(-3.89%)
Nov 29, 2013 17.89 18.20 17.42 17.50 0 -0.07(-0.40%)
Nov 27, 2013 17.84 18.11 17.36 17.57 0 -0.20(-1.13%)
Nov 26, 2013 17.16 18.22 17.09 17.77 152,485 +0.59(+3.43%)
Nov 25, 2013 15.77 17.43 15.77 17.18 41,511 +1.51(+9.64%)
Nov 22, 2013 15.17 15.79 14.89 15.67 0 +0.55(+3.64%)
Nov 21, 2013 14.66 15.15 14.66 15.12 34,581 +0.57(+3.92%)
Nov 20, 2013 14.78 15.12 14.50 14.55 0 -0.21(-1.42%)
Nov 19, 2013 14.55 15.10 14.37 14.76 28,875 +0.19(+1.30%)
Nov 18, 2013 14.68 14.91 14.52 14.57 0 -0.01(-0.07%)
Nov 15, 2013 14.31 14.68 14.25 14.58 0 +0.23(+1.60%)
Nov 14, 2013 14.41 14.48 14.25 14.35 10,414 -0.30(-2.05%)
Nov 12, 2013 14.49 14.68 14.18 14.65 0 +0.15(+1.03%)
Nov 11, 2013 14.80 14.80 14.50 14.50 0 -0.31(-2.09%)
Nov 08, 2013 14.81 15.35 14.55 14.81 0 -0.01(-0.07%)
Nov 07, 2013 16.02 16.02 14.72 14.82 31,673 -1.17(-7.32%)
Nov 06, 2013 16.43 16.63 15.96 15.99 14,398 -0.19(-1.17%)
Nov 05, 2013 16.10 16.75 16.04 16.18 0 -0.06(-0.37%)
Nov 04, 2013 16.37 16.47 16.03 16.24 41,933 -0.12(-0.73%)
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.