Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 23.64 23.77 23.03 23.05 82,716 -0.93(-3.89%)
Jan 30, 2014 24.38 24.48 23.66 23.98 187,294 -0.26(-1.07%)
Jan 29, 2014 24.32 24.69 24.12 24.24 156,443 -0.24(-0.99%)
Jan 28, 2014 23.24 24.62 23.22 24.48 231,606 +1.38(+5.97%)
Jan 27, 2014 23.13 23.43 22.94 23.10 198,151 +0.03(+0.14%)
Jan 24, 2014 24.21 24.21 22.47 23.07 239,576 -1.22(-5.01%)
Jan 23, 2014 24.31 24.42 24.05 24.29 123,314 -0.02(-0.10%)
Jan 22, 2014 24.34 24.40 24.25 24.31 142,525 -0.03(-0.13%)
Jan 21, 2014 24.50 24.53 24.21 24.34 193,310 +0.03(+0.13%)
Jan 17, 2014 24.36 24.31 24.31 24.31 113,785 -0.02(-0.10%)
Jan 16, 2014 24.78 24.84 24.23 24.34 219,134 -0.49(-1.96%)
Jan 15, 2014 24.77 24.99 24.71 24.82 207,902 +0.02(+0.10%)
Jan 14, 2014 24.51 24.81 24.44 24.80 181,946 +0.34(+1.39%)
Jan 13, 2014 24.50 24.90 24.25 24.46 377,970 +0.04(+0.17%)
Jan 10, 2014 24.36 24.50 24.21 24.42 287,000 +0.05(+0.20%)
Jan 09, 2014 24.18 24.44 24.12 24.37 233,115 +0.33(+1.38%)
Jan 08, 2014 23.22 24.04 23.19 24.04 132,051 +0.88(+3.78%)
Jan 07, 2014 22.68 23.36 22.37 23.16 194,370 +0.63(+2.81%)
Jan 06, 2014 22.31 22.53 21.86 22.53 224,736 +0.39(+1.76%)
Jan 03, 2014 22.17 22.27 21.94 22.14 208,805 -0.02(-0.07%)
Jan 02, 2014 22.36 22.53 21.95 22.15 107,337 -0.20(-0.91%)
Dec 31, 2013 21.85 22.36 22.36 22.36 124,510 +0.44(+2.00%)
Dec 30, 2013 21.90 21.97 21.69 21.92 78,335 -0.01(-0.04%)
Dec 27, 2013 21.82 22.31 21.42 21.93 68,130 +0.21(+0.97%)
Dec 26, 2013 21.80 21.80 21.48 21.72 87,733 +0.07(+0.34%)
Dec 24, 2013 21.76 21.76 21.42 21.64 43,894 -0.02(-0.07%)
Dec 23, 2013 21.90 21.91 21.43 21.66 88,709 -0.11(-0.48%)
Dec 20, 2013 21.85 21.85 21.57 21.76 157,308 -0.09(-0.41%)
Dec 19, 2013 21.93 22.23 21.67 21.85 76,602 -0.05(-0.22%)
Dec 18, 2013 21.78 22.19 20.99 21.90 113,654 +0.10(+0.45%)
Dec 17, 2013 22.02 22.06 21.71 21.80 54,291 -0.21(-0.96%)
Dec 16, 2013 21.63 22.06 21.47 22.02 100,520 +0.58(+2.72%)
Dec 13, 2013 21.24 21.58 21.15 21.43 93,075 +0.34(+1.62%)
Dec 12, 2013 20.46 21.09 20.36 21.09 102,734 +0.62(+3.01%)
Dec 11, 2013 21.05 21.07 20.38 20.47 77,851 -0.53(-2.51%)
Dec 10, 2013 20.20 21.03 20.20 21.00 131,854 +0.83(+4.10%)
Dec 09, 2013 20.35 20.78 20.04 20.17 174,631 -0.23(-1.11%)
Dec 06, 2013 18.25 20.43 18.25 20.40 632,501 +3.07(+17.69%)
Dec 05, 2013 17.31 17.61 16.95 17.33 52,148 +0.05(+0.28%)
Dec 04, 2013 17.44 17.51 17.22 17.29 53,354 -0.17(-0.98%)
Dec 03, 2013 18.55 18.55 16.67 17.46 237,734 -1.06(-5.74%)
Dec 02, 2013 19.09 19.12 18.25 18.52 62,638 -0.50(-2.64%)
Nov 29, 2013 18.74 19.14 18.70 19.02 48,571 +0.39(+2.09%)
Nov 27, 2013 18.37 18.66 18.37 18.63 62,271 +0.28(+1.55%)
Nov 26, 2013 18.23 18.40 18.15 18.35 78,223 +0.10(+0.53%)
Nov 25, 2013 18.15 18.51 18.13 18.25 60,030 +0.11(+0.58%)
Nov 22, 2013 18.38 18.45 18.08 18.15 60,377 -0.25(-1.37%)
Nov 21, 2013 18.61 18.99 18.25 18.40 76,301 -0.11(-0.57%)
Nov 20, 2013 18.81 18.83 18.43 18.50 42,154 -0.24(-1.26%)
Nov 19, 2013 18.74 18.80 18.62 18.74 88,592 +0.06(+0.35%)
Nov 18, 2013 18.66 18.79 18.55 18.67 58,960 +0.12(+0.66%)
Nov 15, 2013 18.32 18.65 18.21 18.55 60,759 +0.19(+1.02%)
Nov 14, 2013 18.40 18.52 18.32 18.36 31,965 +0.21(+1.16%)
Nov 12, 2013 18.30 18.45 18.04 18.15 34,939 -0.23(-1.24%)
Nov 11, 2013 18.80 18.86 18.29 18.38 41,169 -0.37(-1.95%)
Nov 08, 2013 18.47 18.97 18.12 18.75 88,113 +0.24(+1.32%)
Nov 07, 2013 18.78 18.79 18.27 18.50 71,952 -0.17(-0.91%)
Nov 06, 2013 18.75 18.78 18.08 18.67 33,559 +0.03(+0.17%)
Nov 05, 2013 18.71 18.79 18.51 18.64 89,636 -0.10(-0.52%)
Nov 04, 2013 18.50 18.90 18.41 18.74 79,853 +0.37(+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.