Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 16.51 16.54 16.54 16.54 3,111,516 +0.03(+0.17%)
Dec 30, 2013 16.50 16.62 16.46 16.51 3,557,039 -0.02(-0.11%)
Dec 27, 2013 16.80 16.90 16.47 16.53 3,369,930 -0.24(-1.44%)
Dec 26, 2013 16.88 16.97 16.68 16.77 3,577,162 -0.08(-0.49%)
Dec 24, 2013 16.77 16.87 16.68 16.85 2,445,094 +0.02(+0.11%)
Dec 23, 2013 16.65 17.07 16.64 16.84 8,832,222 +0.26(+1.57%)
Dec 20, 2013 16.42 16.70 16.32 16.58 14,807,663 +0.19(+1.19%)
Dec 19, 2013 15.93 16.47 15.90 16.38 13,726,077 +0.45(+2.79%)
Dec 18, 2013 15.81 16.01 15.54 15.94 8,603,616 +0.11(+0.70%)
Dec 17, 2013 15.52 15.89 15.45 15.82 7,925,354 +0.30(+1.91%)
Dec 16, 2013 15.59 15.70 15.53 15.53 5,814,542 -0.03(-0.18%)
Dec 13, 2013 15.49 15.70 15.40 15.56 5,343,238 +0.10(+0.66%)
Dec 12, 2013 15.78 15.78 15.40 15.45 5,415,336 -0.32(-2.06%)
Dec 11, 2013 16.14 16.18 15.74 15.78 4,362,157 -0.29(-1.79%)
Dec 10, 2013 16.00 16.15 15.97 16.07 5,003,775 +0.02(+0.12%)
Dec 09, 2013 15.95 16.10 15.92 16.05 5,402,478 +0.09(+0.58%)
Dec 06, 2013 15.63 15.95 15.62 15.95 0 +0.39(+2.50%)
Dec 05, 2013 15.94 16.01 15.53 15.56 9,994,117 -0.44(-2.72%)
Dec 04, 2013 15.87 16.07 15.79 16.00 4,941,296 +0.12(+0.76%)
Dec 03, 2013 16.01 16.08 15.86 15.88 8,132,964 -0.19(-1.21%)
Dec 02, 2013 16.08 16.28 16.00 16.08 0 +0.11(+0.70%)
Nov 29, 2013 16.02 16.19 15.88 15.96 0 +0.11(+0.70%)
Nov 27, 2013 15.81 16.13 15.81 15.85 0 -0.01(-0.06%)
Nov 26, 2013 16.01 16.08 15.80 15.86 0 -0.29(-1.78%)
Nov 25, 2013 16.17 16.29 16.06 16.15 0 +0.19(+1.16%)
Nov 22, 2013 16.14 16.15 15.90 15.96 0 -0.13(-0.80%)
Nov 21, 2013 15.92 16.15 15.86 16.09 8,680,319 +0.14(+0.87%)
Nov 20, 2013 15.77 16.02 15.63 15.95 0 +0.29(+1.84%)
Nov 19, 2013 16.08 16.16 15.67 15.67 10,414,262 -0.59(-3.62%)
Nov 18, 2013 16.48 16.48 16.23 16.26 0 -0.18(-1.10%)
Nov 15, 2013 16.40 16.52 16.32 16.44 0 +0.02(+0.11%)
Nov 14, 2013 16.12 16.43 16.01 16.42 8,239,853 +0.55(+3.45%)
Nov 12, 2013 15.71 15.95 15.60 15.87 0 +0.11(+0.71%)
Nov 11, 2013 15.72 15.79 15.44 15.76 7,610,265 -0.07(-0.46%)
Nov 08, 2013 15.61 15.94 15.55 15.83 0 +0.22(+1.39%)
Nov 07, 2013 14.93 15.83 14.90 15.62 20,452,494 +0.28(+1.85%)
Nov 06, 2013 15.68 15.74 15.25 15.33 12,744,293 +0.00(+0.00%)
Nov 05, 2013 15.23 15.39 15.05 15.33 10,672,024 -0.29(-1.84%)
Nov 04, 2013 15.64 15.70 15.52 15.62 5,886,397 +0.13(+0.83%)
Nov 01, 2013 15.47 15.77 15.37 15.49 0 +0.02(+0.13%)
Oct 31, 2013 15.49 15.53 15.34 15.47 25,314,258 +0.06(+0.42%)
Oct 30, 2013 15.69 15.80 15.31 15.41 15,316,059 +0.02(+0.13%)
Oct 29, 2013 16.08 16.15 15.38 15.39 34,401,476 -0.66(-4.10%)
Oct 28, 2013 16.13 16.26 15.92 16.05 9,376,624 -0.04(-0.23%)
Oct 25, 2013 16.20 16.28 16.01 16.08 0 +0.03(+0.17%)
Oct 24, 2013 16.15 16.37 15.97 16.06 7,239,856 -0.09(-0.57%)
Oct 23, 2013 16.28 16.42 16.11 16.15 5,542,585 -0.18(-1.08%)
Oct 22, 2013 16.33 16.42 16.18 16.33 6,452,320 +0.13(+0.80%)
Oct 21, 2013 16.46 16.51 16.14 16.20 0 -0.12(-0.74%)
Oct 18, 2013 16.41 16.44 16.04 16.32 6,210,210 -0.00(-0.01%)
Oct 17, 2013 16.07 16.34 16.05 16.32 5,701,024 +0.25(+1.56%)
Oct 16, 2013 16.47 16.56 16.05 16.07 7,293,808 -0.41(-2.48%)
Oct 15, 2013 16.54 16.67 16.39 16.47 11,808,986 -0.07(-0.39%)
Oct 14, 2013 15.71 16.59 15.70 16.54 11,725,157 +0.70(+4.39%)
Oct 11, 2013 15.69 15.95 15.65 15.84 0 +0.03(+0.18%)
Oct 10, 2013 15.27 15.86 15.20 15.82 14,270,194 +0.71(+4.73%)
Oct 09, 2013 15.19 15.37 15.07 15.10 0 -0.08(-0.55%)
Oct 08, 2013 15.27 15.35 15.08 15.18 0 -0.13(-0.85%)
Oct 07, 2013 15.58 15.61 15.29 15.31 0 -0.34(-2.19%)
Oct 04, 2013 15.43 15.72 15.40 15.66 4,654,552 +0.20(+1.32%)
Oct 03, 2013 15.55 15.57 15.39 15.45 5,893,551 -0.12(-0.74%)
Oct 02, 2013 15.62 15.68 15.38 15.57 0 -0.11(-0.68%)
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.