Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 18.79 18.69 18.69 18.69 3,351,083 -0.06(-0.31%)
Dec 30, 2013 18.68 18.97 18.61 18.75 3,039,261 +0.11(+0.57%)
Dec 27, 2013 18.59 18.68 18.49 18.64 2,035,751 +0.10(+0.55%)
Dec 26, 2013 18.34 18.64 18.26 18.54 4,007,984 +0.33(+1.79%)
Dec 24, 2013 18.06 18.26 18.02 18.21 1,449,789 +0.06(+0.35%)
Dec 23, 2013 17.94 18.21 17.86 18.15 6,832,096 +0.20(+1.14%)
Dec 20, 2013 17.93 18.09 17.31 17.95 22,171,796 -0.94(-4.98%)
Dec 19, 2013 18.90 18.92 18.65 18.89 3,238,317 -0.00(-0.02%)
Dec 18, 2013 18.49 18.89 18.32 18.89 4,736,083 +0.36(+1.95%)
Dec 17, 2013 18.46 18.59 18.42 18.53 4,373,087 +0.04(+0.19%)
Dec 16, 2013 18.22 18.51 18.22 18.49 3,409,532 +0.30(+1.67%)
Dec 13, 2013 18.37 18.38 18.01 18.19 5,386,326 -0.07(-0.37%)
Dec 12, 2013 18.48 18.56 18.16 18.26 5,158,604 -0.25(-1.36%)
Dec 11, 2013 18.78 18.88 18.48 18.51 4,200,100 -0.29(-1.55%)
Dec 10, 2013 18.68 18.93 18.59 18.80 3,364,449 +0.11(+0.61%)
Dec 09, 2013 18.73 18.93 18.63 18.68 3,518,571 +0.02(+0.11%)
Dec 06, 2013 18.56 18.76 18.47 18.67 0 +0.35(+1.89%)
Dec 05, 2013 18.42 18.47 18.18 18.32 2,913,952 -0.07(-0.38%)
Dec 04, 2013 18.73 18.74 18.11 18.39 6,786,030 -0.22(-1.20%)
Dec 03, 2013 18.56 18.77 18.44 18.61 7,429,653 +0.08(+0.45%)
Dec 02, 2013 18.37 18.71 18.14 18.53 5,528,354 +0.23(+1.25%)
Nov 29, 2013 18.31 18.36 18.19 18.30 0 +0.04(+0.24%)
Nov 27, 2013 18.31 18.42 18.13 18.26 0 -0.06(-0.34%)
Nov 26, 2013 18.43 18.49 18.26 18.32 0 -0.07(-0.36%)
Nov 25, 2013 18.67 18.70 18.27 18.39 3,322,323 -0.24(-1.29%)
Nov 22, 2013 18.60 18.72 18.51 18.63 0 +0.10(+0.53%)
Nov 21, 2013 18.30 18.58 18.11 18.53 4,024,058 +0.38(+2.10%)
Nov 20, 2013 18.30 18.40 18.10 18.15 4,091,112 -0.12(-0.67%)
Nov 19, 2013 18.47 18.52 18.20 18.27 4,625,303 -0.17(-0.94%)
Nov 18, 2013 18.58 18.58 18.44 18.44 3,566,125 -0.03(-0.15%)
Nov 15, 2013 18.43 18.61 18.25 18.47 0 +0.14(+0.77%)
Nov 14, 2013 18.33 18.39 18.14 18.33 4,013,683 +0.04(+0.24%)
Nov 13, 2013 18.30 18.37 18.04 18.29 6,866,138 -0.20(-1.09%)
Nov 12, 2013 18.34 18.59 18.34 18.49 0 +0.07(+0.36%)
Nov 11, 2013 18.57 18.59 18.37 18.42 4,057,881 -0.12(-0.64%)
Nov 08, 2013 18.33 18.56 18.22 18.54 0 +0.25(+1.38%)
Nov 07, 2013 19.03 19.08 18.26 18.29 7,544,116 -0.70(-3.69%)
Nov 06, 2013 19.47 19.47 18.91 18.99 7,694,025 -0.35(-1.79%)
Nov 05, 2013 19.61 19.67 19.17 19.33 11,737,757 -1.08(-5.28%)
Nov 04, 2013 19.54 20.44 19.53 20.41 7,171,646 +0.98(+5.06%)
Nov 01, 2013 19.60 19.91 19.20 19.43 0 -0.17(-0.88%)
Oct 31, 2013 19.89 19.95 19.55 19.60 4,752,058 -0.26(-1.31%)
Oct 30, 2013 20.02 20.25 19.77 19.86 4,104,154 -0.15(-0.77%)
Oct 29, 2013 19.86 20.02 19.85 20.01 2,314,070 +0.15(+0.75%)
Oct 28, 2013 19.88 19.99 19.77 19.86 3,544,437 -0.05(-0.26%)
Oct 25, 2013 19.42 19.92 19.24 19.92 0 +0.55(+2.82%)
Oct 24, 2013 19.22 19.48 19.22 19.37 1,973,633 +0.14(+0.74%)
Oct 23, 2013 19.37 19.40 19.18 19.23 3,676,912 -0.30(-1.55%)
Oct 22, 2013 19.33 19.56 19.24 19.53 4,419,641 +0.31(+1.59%)
Oct 21, 2013 19.05 19.27 19.05 19.23 3,544,913 -0.03(-0.16%)
Oct 18, 2013 19.08 19.29 19.08 19.26 4,367,017 +0.12(+0.61%)
Oct 17, 2013 18.87 19.14 18.72 19.14 3,816,861 +0.07(+0.35%)
Oct 16, 2013 18.84 19.15 18.66 19.07 5,733,854 +0.31(+1.67%)
Oct 15, 2013 18.72 18.87 18.58 18.76 4,548,031 -0.07(-0.35%)
Oct 14, 2013 18.48 18.91 18.42 18.83 4,513,825 +0.31(+1.67%)
Oct 11, 2013 18.75 18.82 18.42 18.52 0 -0.24(-1.27%)
Oct 10, 2013 18.39 18.87 18.35 18.76 10,556,688 +0.42(+2.28%)
Oct 09, 2013 18.84 18.99 17.95 18.34 16,994,782 -1.23(-6.26%)
Oct 08, 2013 19.73 19.89 19.50 19.56 5,704,311 -0.18(-0.93%)
Oct 07, 2013 19.80 19.90 19.73 19.75 3,868,905 -0.32(-1.58%)
Oct 04, 2013 19.90 20.17 19.85 20.06 0 +0.11(+0.53%)
Oct 03, 2013 20.04 20.09 19.79 19.96 3,081,138 -0.20(-1.01%)
Oct 02, 2013 19.93 20.20 19.85 20.16 5,177,020 +0.06(+0.29%)
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.