Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.95 13.11 12.95 13.04 450,991 -0.03(-0.23%)
Jan 30, 2014 13.08 13.22 13.02 13.07 350,316 +0.02(+0.15%)
Jan 29, 2014 13.02 13.09 12.97 13.05 801,403 +0.09(+0.69%)
Jan 28, 2014 12.95 13.03 12.91 12.96 468,416 +0.08(+0.62%)
Jan 27, 2014 13.30 13.50 12.87 12.88 583,789 -0.21(-1.60%)
Jan 24, 2014 13.17 13.17 13.05 13.09 544,943 +0.00(+0.00%)
Jan 23, 2014 13.26 13.26 13.05 13.09 820,800 -0.53(-3.89%)
Jan 22, 2014 13.54 13.65 13.45 13.62 903,333 +0.41(+3.10%)
Jan 21, 2014 13.32 13.32 13.13 13.21 536,897 -0.03(-0.23%)
Jan 17, 2014 13.40 13.24 13.24 13.24 1,095,500 -0.30(-2.22%)
Jan 16, 2014 13.75 13.75 13.53 13.54 1,210,327 -0.43(-3.08%)
Jan 15, 2014 14.08 14.10 13.97 13.97 503,038 -0.13(-0.92%)
Jan 14, 2014 14.05 14.12 13.91 14.10 538,365 +0.11(+0.79%)
Jan 13, 2014 14.15 14.17 13.98 13.99 388,789 -0.21(-1.48%)
Jan 10, 2014 14.21 14.30 14.15 14.20 602,468 +0.13(+0.92%)
Jan 09, 2014 14.35 14.35 14.05 14.07 1,032,346 -0.38(-2.63%)
Jan 08, 2014 14.41 14.51 14.36 14.45 618,672 +0.16(+1.12%)
Jan 07, 2014 14.35 14.46 14.25 14.29 797,896 -0.08(-0.56%)
Jan 06, 2014 14.48 14.50 14.23 14.37 427,593 -0.28(-1.91%)
Jan 03, 2014 14.69 14.69 14.56 14.65 414,232 -0.18(-1.21%)
Jan 02, 2014 15.01 15.01 14.83 14.83 413,325 -0.23(-1.53%)
Dec 31, 2013 15.10 15.06 15.06 15.06 583,000 -0.05(-0.33%)
Dec 30, 2013 15.14 15.21 15.02 15.11 327,510 -0.04(-0.26%)
Dec 27, 2013 15.14 15.22 15.11 15.15 339,554 -0.02(-0.13%)
Dec 26, 2013 15.23 15.26 15.11 15.17 206,305 -0.06(-0.39%)
Dec 24, 2013 15.16 15.30 15.08 15.23 244,308 -0.16(-1.04%)
Dec 23, 2013 14.97 15.62 14.91 15.39 1,597,839 +0.55(+3.71%)
Dec 20, 2013 14.94 14.94 14.75 14.84 463,361 -0.17(-1.13%)
Dec 19, 2013 15.00 15.05 14.86 15.01 592,725 -0.42(-2.72%)
Dec 18, 2013 15.22 15.51 15.19 15.43 773,909 +0.33(+2.19%)
Dec 17, 2013 15.05 15.19 15.05 15.10 201,122 +0.06(+0.40%)
Dec 16, 2013 15.02 15.10 15.01 15.04 292,491 +0.10(+0.67%)
Dec 13, 2013 14.94 15.00 14.88 14.94 210,025 +0.00(+0.00%)
Dec 12, 2013 15.03 15.12 14.86 14.94 390,833 -0.01(-0.07%)
Dec 11, 2013 15.26 15.26 14.93 14.95 1,263,050 -0.41(-2.67%)
Dec 10, 2013 15.30 15.39 15.26 15.36 336,806 -0.19(-1.22%)
Dec 09, 2013 15.58 15.58 15.45 15.55 461,884 -0.17(-1.08%)
Dec 06, 2013 15.68 15.81 15.63 15.72 361,212 +0.22(+1.42%)
Dec 05, 2013 15.46 15.58 15.43 15.50 382,255 -0.16(-1.02%)
Dec 04, 2013 15.51 15.67 15.48 15.66 261,462 +0.17(+1.10%)
Dec 03, 2013 15.58 15.58 15.41 15.49 227,149 -0.18(-1.15%)
Dec 02, 2013 15.84 15.92 15.66 15.67 209,756 -0.14(-0.89%)
Nov 29, 2013 15.80 15.94 15.77 15.81 229,229 +0.40(+2.60%)
Nov 27, 2013 15.45 15.45 15.34 15.41 880,338 -0.12(-0.77%)
Nov 26, 2013 15.53 15.64 15.51 15.53 461,324 +0.14(+0.91%)
Nov 25, 2013 15.54 15.56 15.36 15.39 365,326 -0.27(-1.72%)
Nov 22, 2013 15.62 15.68 15.53 15.66 413,294 -0.04(-0.25%)
Nov 21, 2013 15.63 15.72 15.54 15.70 594,722 -0.12(-0.76%)
Nov 20, 2013 15.91 15.94 15.78 15.82 338,642 -0.05(-0.32%)
Nov 19, 2013 15.88 15.94 15.79 15.87 447,656 -0.15(-0.94%)
Nov 18, 2013 15.85 16.08 15.81 16.02 698,378 +0.40(+2.56%)
Nov 15, 2013 15.41 15.69 15.40 15.62 678,516 +0.40(+2.63%)
Nov 14, 2013 15.04 15.28 15.02 15.22 570,534 +0.20(+1.33%)
Nov 13, 2013 14.87 15.04 14.69 15.02 916,362 -0.13(-0.86%)
Nov 12, 2013 15.20 15.24 15.04 15.15 368,822 -0.28(-1.81%)
Nov 11, 2013 15.41 15.48 15.35 15.43 315,993 +0.18(+1.18%)
Nov 08, 2013 15.12 15.28 15.02 15.25 633,292 +0.08(+0.53%)
Nov 07, 2013 15.47 15.47 15.13 15.17 805,136 -0.29(-1.88%)
Nov 06, 2013 15.46 15.49 15.33 15.46 388,735 +0.07(+0.45%)
Nov 05, 2013 15.49 15.54 15.36 15.39 371,999 -0.36(-2.29%)
Nov 04, 2013 15.64 15.84 15.60 15.75 369,937 +0.19(+1.22%)
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.