Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 18.60 18.60 18.60 0 +0.12(+0.67%)
Dec 30, 2013 18.37 18.50 18.36 18.47 5,024,578 +0.08(+0.41%)
Dec 27, 2013 18.39 18.47 18.33 18.40 4,485,085 +0.02(+0.13%)
Dec 26, 2013 18.39 18.42 18.29 18.37 5,436,394 -0.03(-0.17%)
Dec 24, 2013 18.35 18.45 18.25 18.40 4,794,867 +0.01(+0.04%)
Dec 23, 2013 18.53 18.54 18.38 18.40 8,291,350 -0.03(-0.14%)
Dec 20, 2013 18.20 18.55 18.19 18.42 18,197,934 +0.24(+1.30%)
Dec 19, 2013 18.09 18.24 17.90 18.18 9,867,276 +0.01(+0.06%)
Dec 18, 2013 18.00 18.23 17.70 18.17 15,188,315 +0.23(+1.27%)
Dec 17, 2013 17.92 18.07 17.90 17.95 9,379,693 -0.05(-0.28%)
Dec 16, 2013 18.07 18.20 17.95 18.00 9,845,455 +0.03(+0.18%)
Dec 13, 2013 17.99 18.06 17.87 17.96 9,589,660 -0.01(-0.06%)
Dec 12, 2013 17.93 18.13 17.91 17.97 13,694,556 +0.08(+0.44%)
Dec 11, 2013 17.91 18.06 17.79 17.90 12,096,157 -0.10(-0.53%)
Dec 10, 2013 18.28 18.30 17.98 17.99 14,724,225 -0.28(-1.51%)
Dec 09, 2013 18.29 18.34 18.20 18.27 9,458,227 -0.11(-0.61%)
Dec 06, 2013 18.29 18.39 18.23 18.38 12,173,000 +0.23(+1.24%)
Dec 05, 2013 18.25 18.40 18.14 18.15 12,194,301 -0.13(-0.74%)
Dec 04, 2013 18.18 18.41 18.14 18.29 9,923,261 +0.03(+0.19%)
Dec 03, 2013 18.18 18.35 18.20 18.25 10,876,095 +0.03(+0.14%)
Dec 02, 2013 18.43 18.43 18.18 18.23 7,471,111 -0.14(-0.78%)
Nov 29, 2013 18.33 18.54 18.33 18.37 3,380,115 -0.08(-0.41%)
Nov 27, 2013 18.51 18.56 18.36 18.45 7,630,337 -0.04(-0.22%)
Nov 26, 2013 18.58 18.62 18.43 18.49 8,845,026 -0.17(-0.94%)
Nov 25, 2013 18.80 18.88 18.64 18.66 7,010,523 -0.11(-0.57%)
Nov 22, 2013 18.74 18.87 18.68 18.77 7,246,234 +0.00(+0.00%)
Nov 21, 2013 18.75 18.90 18.66 18.77 9,183,896 +0.08(+0.42%)
Nov 20, 2013 18.94 19.03 18.69 18.69 8,562,192 -0.23(-1.23%)
Nov 19, 2013 18.97 19.05 18.90 18.92 19,180,196 -0.38(-1.98%)
Nov 18, 2013 19.29 19.35 19.20 19.31 9,933,629 +0.11(+0.55%)
Nov 15, 2013 19.07 19.23 18.94 19.20 9,385,202 +0.23(+1.22%)
Nov 14, 2013 18.76 19.03 18.70 18.97 7,073,343 +0.40(+2.16%)
Nov 12, 2013 18.67 18.75 18.47 18.57 9,712,634 -0.20(-1.04%)
Nov 11, 2013 18.88 18.91 18.73 18.76 5,303,821 -0.12(-0.65%)
Nov 08, 2013 18.86 18.90 18.53 18.88 10,168,422 +0.03(+0.14%)
Nov 07, 2013 19.12 19.23 18.82 18.86 10,319,783 -0.29(-1.53%)
Nov 06, 2013 19.17 19.17 19.00 19.15 9,876,198 +0.24(+1.25%)
Nov 05, 2013 19.07 19.24 18.91 18.91 10,813,658 -0.18(-0.94%)
Nov 04, 2013 19.22 19.29 18.85 19.09 11,643,223 -0.01(-0.06%)
Nov 01, 2013 18.71 19.45 18.56 19.11 18,702,370 +0.73(+4.00%)
Oct 31, 2013 18.56 18.59 18.23 18.37 13,575,847 -0.18(-0.97%)
Oct 30, 2013 18.69 18.80 18.53 18.55 7,547,131 -0.09(-0.47%)
Oct 29, 2013 18.46 18.65 18.41 18.64 6,418,349 +0.18(+0.96%)
Oct 28, 2013 18.55 18.65 18.36 18.46 10,799,574 -0.17(-0.92%)
Oct 25, 2013 18.43 18.64 18.32 18.63 5,103,748 +0.17(+0.92%)
Oct 24, 2013 18.54 18.54 18.32 18.46 5,653,582 +0.02(+0.09%)
Oct 23, 2013 18.33 18.63 18.32 18.44 7,977,251 +0.02(+0.09%)
Oct 22, 2013 18.18 18.54 18.16 18.43 9,067,808 +0.26(+1.46%)
Oct 21, 2013 18.09 18.25 18.06 18.16 8,281,617 +0.05(+0.30%)
Oct 18, 2013 18.10 18.19 18.04 18.11 10,217,659 +0.12(+0.65%)
Oct 17, 2013 17.61 18.01 17.48 17.99 6,733,533 +0.32(+1.83%)
Oct 16, 2013 17.43 17.67 17.38 17.67 7,512,808 +0.28(+1.62%)
Oct 15, 2013 17.53 17.59 17.37 17.39 5,914,126 -0.18(-1.05%)
Oct 14, 2013 17.61 17.63 17.35 17.57 7,564,726 -0.15(-0.84%)
Oct 11, 2013 17.62 17.76 17.58 17.72 6,583,578 +0.08(+0.43%)
Oct 10, 2013 17.44 17.67 17.24 17.64 8,877,464 +0.30(+1.75%)
Oct 09, 2013 17.33 17.62 17.26 17.34 6,491,414 +0.07(+0.39%)
Oct 08, 2013 17.19 17.49 17.19 17.27 7,572,767 +0.07(+0.43%)
Oct 07, 2013 17.18 17.32 17.16 17.20 3,741,122 -0.07(-0.38%)
Oct 04, 2013 17.23 17.31 17.16 17.27 5,101,704 +0.04(+0.25%)
Oct 03, 2013 17.39 17.39 17.12 17.22 6,817,771 -0.21(-1.19%)
Oct 02, 2013 17.29 17.46 17.26 17.43 8,589,839 +0.07(+0.42%)
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.