Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 22.15 22.28 21.58 21.60 88,256 -0.87(-3.89%)
Jan 30, 2014 22.85 22.94 22.18 22.47 199,837 -0.24(-1.07%)
Jan 29, 2014 22.79 23.14 22.60 22.72 166,920 -0.23(-0.99%)
Jan 28, 2014 21.78 23.07 21.76 22.94 247,117 +1.29(+5.97%)
Jan 27, 2014 21.68 21.96 21.50 21.65 211,421 +0.03(+0.14%)
Jan 24, 2014 22.69 22.69 21.06 21.62 255,621 -1.14(-5.01%)
Jan 23, 2014 22.79 22.88 22.54 22.76 131,573 -0.02(-0.10%)
Jan 22, 2014 22.82 22.87 22.73 22.79 152,069 -0.03(-0.13%)
Jan 21, 2014 22.96 22.99 22.69 22.82 206,256 +0.03(+0.13%)
Jan 17, 2014 22.83 22.79 22.79 22.79 121,405 -0.02(-0.10%)
Jan 16, 2014 23.23 23.28 22.71 22.81 233,810 -0.46(-1.96%)
Jan 15, 2014 23.21 23.42 23.16 23.26 221,826 +0.02(+0.10%)
Jan 14, 2014 22.97 23.26 22.91 23.24 194,131 +0.32(+1.39%)
Jan 13, 2014 22.96 23.34 22.73 22.92 403,283 +0.04(+0.17%)
Jan 10, 2014 22.83 22.96 22.69 22.88 306,220 +0.05(+0.20%)
Jan 09, 2014 22.66 22.91 22.60 22.84 248,727 +0.31(+1.38%)
Jan 08, 2014 21.77 22.53 21.74 22.53 140,894 +0.82(+3.78%)
Jan 07, 2014 21.26 21.89 20.97 21.71 207,387 +0.59(+2.81%)
Jan 06, 2014 20.91 21.12 20.49 21.11 239,787 +0.36(+1.76%)
Jan 03, 2014 20.78 20.87 20.57 20.75 222,788 -0.02(-0.07%)
Jan 02, 2014 20.96 21.11 20.57 20.76 114,526 -0.19(-0.91%)
Dec 31, 2013 20.48 20.95 20.95 20.95 132,848 +0.41(+2.00%)
Dec 30, 2013 20.53 20.60 20.33 20.54 83,581 -0.01(-0.04%)
Dec 27, 2013 20.45 20.91 20.08 20.55 72,693 +0.20(+0.97%)
Dec 26, 2013 20.44 20.44 20.13 20.35 93,608 +0.07(+0.34%)
Dec 24, 2013 20.39 20.39 20.08 20.28 46,833 -0.02(-0.07%)
Dec 23, 2013 20.53 20.53 20.09 20.30 94,650 -0.10(-0.48%)
Dec 20, 2013 20.48 20.48 20.22 20.40 167,843 -0.08(-0.41%)
Dec 19, 2013 20.56 20.83 20.31 20.48 81,732 -0.05(-0.22%)
Dec 18, 2013 20.41 20.79 19.67 20.53 121,266 +0.09(+0.45%)
Dec 17, 2013 20.64 20.68 20.34 20.44 57,927 -0.20(-0.96%)
Dec 16, 2013 20.27 20.68 20.12 20.63 107,252 +0.55(+2.73%)
Dec 13, 2013 19.91 20.22 19.82 20.09 99,309 +0.32(+1.62%)
Dec 12, 2013 19.17 19.77 19.08 19.77 109,614 +0.58(+3.01%)
Dec 11, 2013 19.73 19.74 19.11 19.19 83,064 -0.49(-2.51%)
Dec 10, 2013 18.93 19.71 18.93 19.68 140,684 +0.78(+4.10%)
Dec 09, 2013 19.07 19.48 18.78 18.91 186,326 -0.21(-1.11%)
Dec 06, 2013 17.11 19.15 17.11 19.12 674,859 +2.87(+17.69%)
Dec 05, 2013 16.22 16.51 15.88 16.25 55,641 +0.05(+0.28%)
Dec 04, 2013 16.35 16.41 16.14 16.20 56,927 -0.16(-0.98%)
Dec 03, 2013 17.39 17.39 15.62 16.36 253,655 -1.00(-5.74%)
Dec 02, 2013 17.89 17.92 17.11 17.36 66,833 -0.47(-2.64%)
Nov 29, 2013 17.56 17.94 17.52 17.83 51,824 +0.36(+2.09%)
Nov 27, 2013 17.22 17.49 17.22 17.46 66,441 +0.27(+1.55%)
Nov 26, 2013 17.08 17.24 17.01 17.20 83,461 +0.09(+0.53%)
Nov 25, 2013 17.01 17.35 16.99 17.11 64,050 +0.10(+0.58%)
Nov 22, 2013 17.23 17.29 16.95 17.01 64,421 -0.24(-1.37%)
Nov 21, 2013 17.44 17.80 17.11 17.24 81,411 -0.10(-0.57%)
Nov 20, 2013 17.63 17.65 17.27 17.34 44,977 -0.22(-1.26%)
Nov 19, 2013 17.56 17.62 17.46 17.56 94,525 +0.06(+0.35%)
Nov 18, 2013 17.49 17.61 17.39 17.50 62,908 +0.11(+0.66%)
Nov 15, 2013 17.17 17.48 17.07 17.39 64,828 +0.17(+1.02%)
Nov 14, 2013 17.24 17.36 17.17 17.21 34,106 +0.20(+1.16%)
Nov 12, 2013 17.15 17.29 16.91 17.01 37,279 -0.21(-1.24%)
Nov 11, 2013 17.62 17.67 17.14 17.23 43,926 -0.34(-1.95%)
Nov 08, 2013 17.31 17.78 16.98 17.57 94,014 +0.23(+1.32%)
Nov 07, 2013 17.60 17.61 17.12 17.34 76,770 -0.16(-0.91%)
Nov 06, 2013 17.58 17.60 16.95 17.50 35,807 +0.03(+0.17%)
Nov 05, 2013 17.54 17.62 17.35 17.47 95,639 -0.09(-0.52%)
Nov 04, 2013 17.34 17.71 17.25 17.56 85,200 +0.35(+2.03%)
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.