Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.91 14.99 14.80 14.93 14,083,408 -0.13(-0.88%)
Jan 30, 2014 15.19 15.21 15.04 15.06 8,215,504 -0.05(-0.30%)
Jan 29, 2014 15.08 15.20 14.92 15.11 18,608,634 -0.05(-0.33%)
Jan 28, 2014 14.78 15.24 14.77 15.15 15,033,810 +0.36(+2.43%)
Jan 27, 2014 14.89 14.96 14.77 14.80 11,814,975 -0.12(-0.83%)
Jan 24, 2014 14.98 15.06 14.91 14.92 10,762,171 -0.13(-0.88%)
Jan 23, 2014 15.01 15.10 14.89 15.05 12,005,839 -0.01(-0.08%)
Jan 22, 2014 15.15 15.20 15.06 15.06 7,409,458 -0.07(-0.44%)
Jan 21, 2014 15.32 15.33 15.06 15.13 11,666,962 -0.08(-0.54%)
Jan 17, 2014 15.49 15.21 15.21 15.21 33,251,428 -0.23(-1.50%)
Jan 16, 2014 15.74 16.23 15.37 15.44 18,472,998 -0.79(-4.87%)
Jan 15, 2014 16.13 16.39 16.11 16.23 8,925,531 +0.11(+0.67%)
Jan 14, 2014 15.97 16.16 15.95 16.13 7,309,000 +0.16(+1.01%)
Jan 13, 2014 16.29 16.34 15.94 15.97 9,294,686 -0.35(-2.15%)
Jan 10, 2014 16.33 16.40 16.23 16.32 7,084,134 +0.04(+0.25%)
Jan 09, 2014 16.15 16.32 16.11 16.28 9,085,258 +0.17(+1.05%)
Jan 08, 2014 16.10 16.25 16.05 16.11 7,480,111 -0.02(-0.13%)
Jan 07, 2014 16.07 16.22 15.99 16.13 6,699,453 +0.10(+0.62%)
Jan 06, 2014 16.23 16.27 16.02 16.03 9,621,855 -0.14(-0.87%)
Jan 03, 2014 16.29 16.29 16.15 16.17 6,857,708 -0.07(-0.46%)
Jan 02, 2014 16.23 16.35 16.21 16.24 7,721,833 -0.10(-0.63%)
Dec 31, 2013 16.43 16.35 16.35 16.35 12,072,434 -0.05(-0.30%)
Dec 30, 2013 16.37 16.47 16.35 16.40 4,737,310 +0.05(+0.28%)
Dec 27, 2013 16.47 16.48 16.33 16.35 4,873,415 -0.13(-0.78%)
Dec 26, 2013 16.49 16.59 16.42 16.48 2,684,056 -0.02(-0.10%)
Dec 24, 2013 16.47 16.53 16.40 16.49 2,100,211 +0.00(+0.00%)
Dec 23, 2013 16.52 16.67 16.44 16.49 5,849,935 +0.08(+0.48%)
Dec 20, 2013 16.35 16.45 16.33 16.42 13,808,958 +0.01(+0.08%)
Dec 19, 2013 16.60 16.73 16.25 16.40 8,119,093 -0.17(-1.02%)
Dec 18, 2013 16.49 16.58 16.07 16.57 11,746,756 +0.10(+0.63%)
Dec 17, 2013 16.57 16.58 16.38 16.47 7,427,032 -0.10(-0.57%)
Dec 16, 2013 16.54 16.64 16.35 16.57 9,132,353 +0.06(+0.35%)
Dec 13, 2013 16.52 16.59 16.33 16.51 9,376,624 -0.03(-0.17%)
Dec 12, 2013 16.64 16.65 16.44 16.54 10,125,908 -0.15(-0.92%)
Dec 11, 2013 16.70 16.82 16.64 16.69 7,830,704 +0.00(+0.02%)
Dec 10, 2013 16.66 16.72 16.55 16.68 6,857,195 -0.03(-0.17%)
Dec 09, 2013 16.82 16.84 16.62 16.71 8,912,426 -0.01(-0.05%)
Dec 06, 2013 16.74 16.89 16.57 16.72 13,834,056 +0.16(+0.95%)
Dec 05, 2013 17.18 17.23 16.36 16.57 27,153,234 -0.60(-3.52%)
Dec 04, 2013 17.33 17.47 17.17 17.17 11,639,886 -0.24(-1.38%)
Dec 03, 2013 17.27 17.41 17.17 17.41 8,495,431 +0.13(+0.74%)
Dec 02, 2013 17.26 17.40 17.17 17.28 7,441,901 +0.02(+0.10%)
Nov 29, 2013 17.33 17.37 17.22 17.26 3,189,744 -0.05(-0.31%)
Nov 27, 2013 17.41 17.42 17.31 17.32 6,586,951 -0.03(-0.17%)
Nov 26, 2013 17.54 17.59 17.27 17.35 9,201,647 -0.25(-1.43%)
Nov 25, 2013 17.58 17.66 17.56 17.60 6,966,406 +0.07(+0.40%)
Nov 22, 2013 17.37 17.54 17.26 17.53 6,617,998 +0.16(+0.93%)
Nov 21, 2013 17.24 17.39 17.17 17.37 8,007,593 +0.14(+0.84%)
Nov 20, 2013 17.33 17.35 17.15 17.22 7,935,949 -0.08(-0.48%)
Nov 19, 2013 17.11 17.38 17.10 17.31 10,526,277 +0.20(+1.16%)
Nov 18, 2013 17.62 17.66 17.06 17.11 12,142,505 -0.51(-2.89%)
Nov 15, 2013 17.64 17.66 17.52 17.62 6,879,040 -0.03(-0.19%)
Nov 14, 2013 17.45 17.67 17.45 17.65 6,394,624 +0.23(+1.31%)
Nov 13, 2013 17.22 17.42 17.18 17.42 6,051,426 +0.16(+0.92%)
Nov 12, 2013 17.03 17.29 16.97 17.26 8,106,487 +0.16(+0.91%)
Nov 11, 2013 17.28 17.35 17.04 17.11 10,346,518 -0.18(-1.02%)
Nov 08, 2013 17.20 17.29 17.06 17.28 11,314,047 +0.13(+0.74%)
Nov 07, 2013 17.63 17.65 17.11 17.15 11,243,021 -0.46(-2.60%)
Nov 06, 2013 17.69 17.72 17.55 17.61 6,379,786 +0.05(+0.26%)
Nov 05, 2013 17.46 17.62 17.37 17.57 6,148,162 +0.06(+0.33%)
Nov 04, 2013 17.66 17.71 17.48 17.51 6,044,476 -0.08(-0.44%)
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.