Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 22.35 22.47 21.77 21.79 87,484 -0.88(-3.89%)
Jan 30, 2014 23.06 23.14 22.37 22.67 198,090 -0.25(-1.07%)
Jan 29, 2014 22.99 23.35 22.80 22.92 165,460 -0.23(-0.99%)
Jan 28, 2014 21.97 23.28 21.95 23.15 244,956 +1.30(+5.97%)
Jan 27, 2014 21.87 22.16 21.69 21.84 209,572 +0.03(+0.14%)
Jan 24, 2014 22.89 22.89 21.25 21.81 253,385 -1.15(-5.01%)
Jan 23, 2014 22.99 23.09 22.74 22.96 130,422 -0.02(-0.10%)
Jan 22, 2014 23.02 23.07 22.93 22.99 150,740 -0.03(-0.13%)
Jan 21, 2014 23.16 23.19 22.89 23.02 204,452 +0.03(+0.13%)
Jan 17, 2014 23.03 22.99 22.99 22.99 120,343 -0.02(-0.10%)
Jan 16, 2014 23.43 23.48 22.91 23.01 231,765 -0.46(-1.96%)
Jan 15, 2014 23.42 23.63 23.36 23.47 219,886 +0.02(+0.10%)
Jan 14, 2014 23.17 23.46 23.11 23.45 192,433 +0.32(+1.39%)
Jan 13, 2014 23.16 23.55 22.93 23.12 399,756 +0.04(+0.17%)
Jan 10, 2014 23.03 23.16 22.89 23.09 303,542 +0.05(+0.20%)
Jan 09, 2014 22.86 23.11 22.80 23.04 246,552 +0.31(+1.38%)
Jan 08, 2014 21.96 22.73 21.93 22.73 139,662 +0.83(+3.78%)
Jan 07, 2014 21.44 22.09 21.15 21.90 205,574 +0.60(+2.81%)
Jan 06, 2014 21.09 21.31 20.67 21.30 237,690 +0.37(+1.76%)
Jan 03, 2014 20.96 21.06 20.75 20.93 220,840 -0.02(-0.07%)
Jan 02, 2014 21.15 21.30 20.75 20.95 113,524 -0.19(-0.91%)
Dec 31, 2013 20.66 21.14 21.14 21.14 131,687 +0.41(+2.00%)
Dec 30, 2013 20.71 20.78 20.51 20.72 82,850 -0.01(-0.04%)
Dec 27, 2013 20.63 21.09 20.26 20.73 72,057 +0.20(+0.97%)
Dec 26, 2013 20.62 20.62 20.31 20.53 92,789 +0.07(+0.34%)
Dec 24, 2013 20.57 20.57 20.26 20.46 46,424 -0.02(-0.08%)
Dec 23, 2013 20.71 20.72 20.26 20.48 93,822 -0.10(-0.48%)
Dec 20, 2013 20.66 20.66 20.39 20.58 166,375 -0.08(-0.41%)
Dec 19, 2013 20.74 21.01 20.49 20.66 81,017 -0.05(-0.22%)
Dec 18, 2013 20.59 20.98 19.84 20.71 120,205 +0.09(+0.45%)
Dec 17, 2013 20.82 20.86 20.52 20.62 57,420 -0.20(-0.96%)
Dec 16, 2013 20.45 20.86 20.30 20.82 106,314 +0.55(+2.73%)
Dec 13, 2013 20.09 20.40 19.99 20.26 98,440 +0.32(+1.62%)
Dec 12, 2013 19.34 19.94 19.25 19.94 108,656 +0.58(+3.01%)
Dec 11, 2013 19.90 19.92 19.27 19.36 82,338 -0.50(-2.51%)
Dec 10, 2013 19.10 19.88 19.10 19.86 139,454 +0.78(+4.10%)
Dec 09, 2013 19.24 19.65 18.94 19.07 184,697 -0.21(-1.11%)
Dec 06, 2013 17.26 19.32 17.26 19.29 668,957 +2.90(+17.69%)
Dec 05, 2013 16.37 16.65 16.02 16.39 55,154 +0.05(+0.28%)
Dec 04, 2013 16.49 16.56 16.28 16.34 56,429 -0.16(-0.98%)
Dec 03, 2013 17.54 17.54 15.76 16.51 251,437 -1.00(-5.74%)
Dec 02, 2013 18.05 18.08 17.26 17.51 66,249 -0.48(-2.64%)
Nov 29, 2013 17.72 18.10 17.68 17.99 51,371 +0.37(+2.09%)
Nov 27, 2013 17.37 17.64 17.37 17.62 65,860 +0.27(+1.55%)
Nov 26, 2013 17.23 17.39 17.16 17.35 82,732 +0.09(+0.53%)
Nov 25, 2013 17.16 17.50 17.14 17.26 63,490 +0.10(+0.58%)
Nov 22, 2013 17.38 17.44 17.10 17.16 63,857 -0.24(-1.37%)
Nov 21, 2013 17.59 17.95 17.26 17.39 80,699 -0.10(-0.57%)
Nov 20, 2013 17.79 17.81 17.42 17.49 44,584 -0.22(-1.26%)
Nov 19, 2013 17.72 17.77 17.61 17.72 93,698 +0.06(+0.35%)
Nov 18, 2013 17.64 17.76 17.54 17.66 62,358 +0.11(+0.66%)
Nov 15, 2013 17.32 17.63 17.22 17.54 64,262 +0.18(+1.02%)
Nov 14, 2013 17.39 17.51 17.32 17.36 33,808 +0.20(+1.16%)
Nov 12, 2013 17.30 17.44 17.06 17.16 36,953 -0.21(-1.24%)
Nov 11, 2013 17.78 17.83 17.30 17.38 43,542 -0.35(-1.95%)
Nov 08, 2013 17.46 17.94 17.13 17.72 93,192 +0.23(+1.32%)
Nov 07, 2013 17.76 17.76 17.27 17.49 76,099 -0.16(-0.91%)
Nov 06, 2013 17.73 17.76 17.10 17.66 35,494 +0.03(+0.17%)
Nov 05, 2013 17.69 17.77 17.50 17.62 94,802 -0.09(-0.52%)
Nov 04, 2013 17.49 17.87 17.40 17.72 84,455 +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.