Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.88 14.97 14.78 14.90 14,104,848 -0.13(-0.88%)
Jan 30, 2014 15.16 15.19 15.02 15.04 8,228,011 -0.05(-0.30%)
Jan 29, 2014 15.06 15.18 14.89 15.08 18,636,964 -0.05(-0.33%)
Jan 28, 2014 14.76 15.22 14.74 15.13 15,056,697 +0.36(+2.43%)
Jan 27, 2014 14.87 14.94 14.75 14.77 11,832,963 -0.12(-0.83%)
Jan 24, 2014 14.95 15.04 14.88 14.90 10,778,555 -0.13(-0.88%)
Jan 23, 2014 14.99 15.07 14.87 15.03 12,024,117 -0.01(-0.08%)
Jan 22, 2014 15.12 15.18 15.03 15.04 7,420,738 -0.07(-0.44%)
Jan 21, 2014 15.30 15.31 15.04 15.11 11,684,724 -0.08(-0.54%)
Jan 17, 2014 15.47 15.19 15.19 15.19 33,302,050 -0.23(-1.50%)
Jan 16, 2014 15.71 16.21 15.34 15.42 18,501,120 -0.79(-4.87%)
Jan 15, 2014 16.10 16.36 16.08 16.21 8,939,119 +0.11(+0.67%)
Jan 14, 2014 15.94 16.13 15.93 16.10 7,320,127 +0.16(+1.01%)
Jan 13, 2014 16.26 16.31 15.91 15.94 9,308,836 -0.35(-2.15%)
Jan 10, 2014 16.30 16.37 16.20 16.29 7,094,919 +0.04(+0.25%)
Jan 09, 2014 16.13 16.29 16.09 16.25 9,099,090 +0.17(+1.05%)
Jan 08, 2014 16.07 16.22 16.02 16.08 7,491,498 -0.02(-0.13%)
Jan 07, 2014 16.05 16.19 15.97 16.10 6,709,652 +0.10(+0.62%)
Jan 06, 2014 16.20 16.25 15.99 16.00 9,636,504 -0.14(-0.87%)
Jan 03, 2014 16.27 16.27 16.12 16.14 6,868,148 -0.07(-0.46%)
Jan 02, 2014 16.21 16.33 16.19 16.22 7,733,588 -0.10(-0.63%)
Dec 31, 2013 16.40 16.32 16.32 16.32 12,090,813 -0.05(-0.30%)
Dec 30, 2013 16.35 16.44 16.33 16.37 4,744,522 +0.05(+0.28%)
Dec 27, 2013 16.44 16.45 16.31 16.33 4,880,835 -0.13(-0.78%)
Dec 26, 2013 16.47 16.56 16.39 16.45 2,688,142 -0.02(-0.10%)
Dec 24, 2013 16.44 16.50 16.38 16.47 2,103,409 +0.00(+0.00%)
Dec 23, 2013 16.49 16.65 16.42 16.47 5,858,841 +0.08(+0.48%)
Dec 20, 2013 16.33 16.42 16.30 16.39 13,829,981 +0.01(+0.08%)
Dec 19, 2013 16.57 16.70 16.23 16.38 8,131,454 -0.17(-1.02%)
Dec 18, 2013 16.47 16.55 16.04 16.55 11,764,639 +0.10(+0.63%)
Dec 17, 2013 16.54 16.56 16.36 16.44 7,438,339 -0.09(-0.57%)
Dec 16, 2013 16.52 16.61 16.33 16.54 9,146,257 +0.06(+0.35%)
Dec 13, 2013 16.50 16.56 16.30 16.48 9,390,899 -0.03(-0.18%)
Dec 12, 2013 16.62 16.63 16.41 16.51 10,141,324 -0.15(-0.92%)
Dec 11, 2013 16.68 16.80 16.62 16.66 7,842,626 +0.00(+0.03%)
Dec 10, 2013 16.64 16.70 16.52 16.66 6,867,635 -0.03(-0.17%)
Dec 09, 2013 16.79 16.81 16.60 16.69 8,925,994 -0.01(-0.05%)
Dec 06, 2013 16.72 16.86 16.54 16.70 13,855,117 +0.16(+0.95%)
Dec 05, 2013 17.16 17.20 16.33 16.54 27,194,572 -0.60(-3.52%)
Dec 04, 2013 17.31 17.44 17.14 17.14 11,657,607 -0.24(-1.38%)
Dec 03, 2013 17.25 17.39 17.14 17.38 8,508,364 +0.13(+0.74%)
Dec 02, 2013 17.23 17.37 17.15 17.25 7,453,230 +0.02(+0.10%)
Nov 29, 2013 17.30 17.34 17.19 17.24 3,194,600 -0.05(-0.31%)
Nov 27, 2013 17.38 17.39 17.29 17.29 6,596,979 -0.03(-0.17%)
Nov 26, 2013 17.51 17.56 17.24 17.32 9,215,655 -0.25(-1.43%)
Nov 25, 2013 17.56 17.64 17.53 17.57 6,977,011 +0.07(+0.40%)
Nov 22, 2013 17.34 17.51 17.23 17.50 6,628,073 +0.16(+0.93%)
Nov 21, 2013 17.21 17.37 17.14 17.34 8,019,783 +0.14(+0.84%)
Nov 20, 2013 17.30 17.33 17.13 17.20 7,948,031 -0.08(-0.48%)
Nov 19, 2013 17.08 17.36 17.08 17.28 10,542,302 +0.20(+1.16%)
Nov 18, 2013 17.59 17.63 17.03 17.08 12,160,991 -0.51(-2.89%)
Nov 15, 2013 17.61 17.63 17.49 17.59 6,889,513 -0.03(-0.19%)
Nov 14, 2013 17.42 17.64 17.42 17.62 6,404,359 +0.23(+1.31%)
Nov 13, 2013 17.19 17.39 17.15 17.39 6,060,638 +0.12(+0.72%)
Nov 12, 2013 17.04 17.30 16.98 17.27 8,102,814 +0.16(+0.92%)
Nov 11, 2013 17.29 17.36 17.04 17.11 10,341,830 -0.18(-1.02%)
Nov 08, 2013 17.21 17.30 17.06 17.29 11,308,920 +0.13(+0.74%)
Nov 07, 2013 17.64 17.66 17.12 17.16 11,237,926 -0.46(-2.60%)
Nov 06, 2013 17.69 17.73 17.55 17.62 6,376,895 +0.05(+0.26%)
Nov 05, 2013 17.46 17.62 17.38 17.57 6,145,377 +0.06(+0.33%)
Nov 04, 2013 17.67 17.72 17.49 17.52 6,041,737 -0.08(-0.45%)
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.