Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 17.35 17.49 17.21 17.38 5,799,437 -0.13(-0.75%)
Jan 30, 2014 17.63 17.63 17.44 17.51 5,474,921 +0.03(+0.18%)
Jan 29, 2014 17.47 17.60 17.31 17.48 7,657,182 +0.01(+0.05%)
Jan 28, 2014 17.59 17.68 17.37 17.47 8,458,109 -0.06(-0.34%)
Jan 27, 2014 17.84 17.86 17.36 17.53 7,329,021 -0.21(-1.17%)
Jan 24, 2014 18.61 18.61 17.71 17.74 13,107,138 -0.96(-5.15%)
Jan 23, 2014 18.75 18.83 18.52 18.70 7,989,941 -0.13(-0.67%)
Jan 22, 2014 18.79 18.87 18.67 18.83 4,703,205 +0.16(+0.84%)
Jan 21, 2014 18.80 18.92 18.54 18.67 6,463,833 -0.06(-0.32%)
Jan 17, 2014 18.28 18.73 18.73 18.73 7,687,255 +0.37(+2.01%)
Jan 16, 2014 18.09 18.40 18.04 18.36 9,540,619 +0.24(+1.32%)
Jan 15, 2014 18.96 18.40 17.47 18.12 28,843,776 -0.85(-4.46%)
Jan 14, 2014 19.02 19.04 18.59 18.96 6,584,047 +0.31(+1.64%)
Jan 13, 2014 18.65 19.05 18.54 18.66 5,901,320 -0.11(-0.57%)
Jan 10, 2014 18.40 18.91 18.30 18.76 6,545,279 +0.44(+2.38%)
Jan 09, 2014 18.09 18.40 18.02 18.33 4,287,841 +0.28(+1.55%)
Jan 08, 2014 18.08 18.16 17.87 18.05 4,819,405 +0.00(+0.00%)
Jan 07, 2014 18.06 18.14 17.98 18.05 4,688,766 +0.08(+0.44%)
Jan 06, 2014 18.36 18.44 17.93 17.97 4,725,449 -0.32(-1.74%)
Jan 03, 2014 18.35 18.50 18.17 18.29 3,996,450 -0.08(-0.45%)
Jan 02, 2014 18.69 18.73 18.27 18.37 3,894,100 -0.32(-1.70%)
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%)
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.