Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 17.77 18.19 17.77 18.09 247,640 -0.03(-0.15%)
Jan 30, 2014 17.71 18.36 17.70 18.11 165,753 +0.51(+2.91%)
Jan 29, 2014 17.89 18.11 17.45 17.60 136,177 -0.41(-2.26%)
Jan 28, 2014 17.83 18.06 17.68 18.01 100,315 +0.15(+0.84%)
Jan 27, 2014 18.97 18.97 17.62 17.86 139,250 -0.15(-0.83%)
Jan 24, 2014 18.24 18.28 17.76 18.01 422,311 -0.52(-2.81%)
Jan 23, 2014 18.30 18.60 18.05 18.53 64,970 +0.14(+0.77%)
Jan 22, 2014 18.64 18.73 18.30 18.39 98,334 -0.18(-0.95%)
Jan 21, 2014 18.42 18.76 18.28 18.56 77,757 +0.26(+1.40%)
Jan 17, 2014 17.89 18.31 18.31 18.31 85,445 +0.35(+1.97%)
Jan 16, 2014 18.25 18.25 17.48 17.95 122,060 -0.27(-1.50%)
Jan 15, 2014 18.24 18.64 18.18 18.23 67,919 -0.01(-0.05%)
Jan 14, 2014 17.98 18.36 17.98 18.24 164,131 +0.31(+1.73%)
Jan 13, 2014 18.07 18.47 17.90 17.93 114,844 -0.22(-1.22%)
Jan 10, 2014 18.21 18.35 17.41 18.15 149,902 -0.01(-0.05%)
Jan 09, 2014 18.27 18.31 17.99 18.16 44,513 -0.03(-0.15%)
Jan 08, 2014 18.50 18.56 18.13 18.18 130,039 -0.39(-2.09%)
Jan 07, 2014 18.57 18.94 18.25 18.57 19,559 +0.11(+0.57%)
Jan 06, 2014 18.39 18.61 18.29 18.47 71,122 +0.11(+0.58%)
Jan 03, 2014 18.47 18.54 18.11 18.36 85,824 -0.10(-0.53%)
Jan 02, 2014 18.47 18.56 18.20 18.46 125,130 -0.19(-1.04%)
Dec 31, 2013 18.83 18.65 18.65 18.65 69,714 -0.11(-0.61%)
Dec 30, 2013 18.81 19.04 18.56 18.77 99,474 -0.12(-0.66%)
Dec 27, 2013 19.01 19.07 18.61 18.89 42,873 -0.04(-0.19%)
Dec 26, 2013 19.02 19.09 18.76 18.93 31,215 +0.03(+0.14%)
Dec 24, 2013 19.36 19.36 18.76 18.90 25,618 +0.28(+1.52%)
Dec 23, 2013 18.48 19.86 18.48 18.62 97,379 +0.21(+1.15%)
Dec 20, 2013 17.76 18.57 17.47 18.41 217,847 +0.73(+4.15%)
Dec 19, 2013 17.94 18.03 17.64 17.67 48,918 -0.31(-1.72%)
Dec 18, 2013 17.74 18.02 17.42 17.98 53,868 +0.29(+1.65%)
Dec 17, 2013 17.93 17.93 17.30 17.69 49,199 -0.28(-1.57%)
Dec 16, 2013 17.78 18.06 17.34 17.97 74,451 +0.21(+1.19%)
Dec 13, 2013 17.78 17.82 17.50 17.76 45,257 +0.06(+0.35%)
Dec 12, 2013 17.66 18.01 17.66 17.70 48,774 +0.00(+0.00%)
Dec 11, 2013 17.80 17.86 17.56 17.70 74,814 -0.06(-0.35%)
Dec 10, 2013 17.78 18.00 17.67 17.76 65,477 -0.10(-0.54%)
Dec 09, 2013 17.79 17.99 17.63 17.86 64,020 +0.07(+0.40%)
Dec 06, 2013 17.70 18.35 17.69 17.79 0 +0.28(+1.62%)
Dec 05, 2013 17.47 17.68 17.31 17.50 0 +0.00(+0.00%)
Dec 04, 2013 17.64 17.96 17.29 17.50 0 -0.22(-1.25%)
Dec 03, 2013 17.73 18.11 17.64 17.73 0 -0.09(-0.50%)
Dec 02, 2013 18.03 18.30 17.72 17.81 67,965 -0.27(-1.51%)
Nov 29, 2013 18.29 18.38 18.05 18.09 0 -0.07(-0.39%)
Nov 27, 2013 17.78 18.18 17.78 18.16 0 +0.35(+1.99%)
Nov 26, 2013 17.58 17.89 17.43 17.80 0 +0.19(+1.10%)
Nov 25, 2013 17.55 17.67 17.35 17.61 133,597 +0.06(+0.35%)
Nov 22, 2013 17.35 17.63 17.08 17.55 0 +0.26(+1.48%)
Nov 21, 2013 17.01 17.48 16.98 17.29 63,049 +0.35(+2.09%)
Nov 20, 2013 16.94 17.14 15.73 16.94 0 -0.04(-0.26%)
Nov 19, 2013 17.02 17.56 16.09 16.98 54,311 -0.08(-0.47%)
Nov 18, 2013 17.23 17.60 17.03 17.06 0 -0.14(-0.82%)
Nov 15, 2013 17.22 17.22 16.97 17.20 0 +0.08(+0.46%)
Nov 14, 2013 17.13 17.15 16.92 17.12 0 +0.46(+2.76%)
Nov 12, 2013 16.68 16.81 16.44 16.66 0 -0.12(-0.74%)
Nov 11, 2013 16.65 17.14 16.51 16.79 0 +0.17(+1.01%)
Nov 08, 2013 16.36 16.79 16.36 16.62 0 +0.24(+1.46%)
Nov 07, 2013 16.67 16.67 16.38 16.38 62,971 -0.21(-1.28%)
Nov 06, 2013 16.33 16.69 15.90 16.59 51,481 +0.42(+2.62%)
Nov 05, 2013 15.72 16.34 15.62 16.17 0 +0.41(+2.58%)
Nov 04, 2013 15.90 15.98 15.71 15.76 79,896 -0.13(-0.83%)
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.