Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 20.00 20.16 19.79 20.02 3,087,639 -0.33(-1.62%)
Jan 30, 2014 20.08 20.39 19.99 20.35 2,902,513 +0.45(+2.26%)
Jan 29, 2014 20.25 20.25 19.82 19.90 5,110,640 -0.47(-2.31%)
Jan 28, 2014 20.23 20.47 20.09 20.37 4,276,399 +0.30(+1.49%)
Jan 27, 2014 21.30 21.32 20.06 20.07 7,508,316 -0.90(-4.29%)
Jan 24, 2014 21.33 21.60 20.18 20.97 10,078,719 -0.07(-0.33%)
Jan 23, 2014 21.38 21.47 20.54 21.04 6,606,900 -0.47(-2.19%)
Jan 22, 2014 21.38 21.58 21.33 21.51 3,588,881 +0.18(+0.84%)
Jan 21, 2014 21.21 21.59 21.13 21.33 4,435,978 +0.31(+1.47%)
Jan 17, 2014 21.30 21.02 21.02 21.02 3,051,600 -0.27(-1.27%)
Jan 16, 2014 21.06 21.48 21.05 21.29 2,637,376 +0.10(+0.47%)
Jan 15, 2014 20.95 21.22 20.95 21.19 2,816,526 +0.24(+1.15%)
Jan 14, 2014 20.66 20.98 20.51 20.95 2,462,658 +0.40(+1.95%)
Jan 13, 2014 20.87 20.98 20.50 20.55 2,596,079 -0.36(-1.72%)
Jan 10, 2014 21.00 21.10 20.77 20.91 2,657,282 -0.03(-0.14%)
Jan 09, 2014 20.92 21.08 20.80 20.94 2,543,615 +0.23(+1.11%)
Jan 08, 2014 20.67 20.84 20.56 20.71 3,663,742 +0.03(+0.12%)
Jan 07, 2014 20.39 20.76 20.30 20.68 3,985,845 +0.41(+2.05%)
Jan 06, 2014 20.33 20.57 20.19 20.27 4,826,211 -0.03(-0.15%)
Jan 03, 2014 19.86 20.35 19.83 20.30 3,360,212 +0.49(+2.47%)
Jan 02, 2014 19.71 19.86 19.58 19.81 3,114,111 +0.17(+0.87%)
Dec 31, 2013 19.41 19.64 19.64 19.64 1,812,900 +0.27(+1.39%)
Dec 30, 2013 19.45 19.45 19.27 19.37 1,517,337 -0.08(-0.41%)
Dec 27, 2013 19.45 19.58 19.40 19.45 1,888,016 -0.01(-0.05%)
Dec 26, 2013 19.45 19.55 19.40 19.46 1,609,446 +0.05(+0.26%)
Dec 24, 2013 19.52 19.54 19.30 19.41 1,006,690 -0.07(-0.36%)
Dec 23, 2013 19.42 19.50 19.34 19.48 2,070,480 +0.14(+0.72%)
Dec 20, 2013 19.44 19.50 19.22 19.34 3,718,030 +0.01(+0.05%)
Dec 19, 2013 19.09 19.36 19.04 19.33 4,522,003 +0.19(+0.99%)
Dec 18, 2013 18.75 19.16 18.59 19.14 5,391,577 +0.49(+2.63%)
Dec 17, 2013 18.64 18.71 18.43 18.65 2,050,790 +0.00(+0.03%)
Dec 16, 2013 18.60 18.75 18.47 18.64 2,798,255 +0.11(+0.62%)
Dec 13, 2013 18.48 18.64 18.40 18.53 1,288,786 +0.13(+0.71%)
Dec 12, 2013 18.45 18.55 18.27 18.40 2,637,016 -0.07(-0.38%)
Dec 11, 2013 18.70 18.74 18.38 18.47 2,162,674 -0.22(-1.18%)
Dec 10, 2013 18.26 18.75 18.20 18.69 3,708,839 +0.48(+2.64%)
Dec 09, 2013 18.37 18.40 18.10 18.21 2,359,008 -0.07(-0.38%)
Dec 06, 2013 18.21 18.34 18.03 18.28 0 +0.25(+1.39%)
Dec 05, 2013 18.00 18.12 17.83 18.03 0 -0.02(-0.11%)
Dec 04, 2013 18.08 18.22 17.74 18.05 0 -0.06(-0.33%)
Dec 03, 2013 18.00 18.24 18.04 18.11 3,715,397 +0.01(+0.06%)
Dec 02, 2013 17.96 18.29 17.90 18.10 3,033,304 +0.18(+1.00%)
Nov 29, 2013 17.98 17.99 17.88 17.92 0 +0.03(+0.17%)
Nov 27, 2013 17.92 17.95 17.81 17.89 0 -0.01(-0.06%)
Nov 26, 2013 17.70 17.94 17.57 17.90 0 +0.21(+1.19%)
Nov 25, 2013 17.79 17.85 17.66 17.69 1,996,064 -0.06(-0.34%)
Nov 22, 2013 17.64 17.81 17.59 17.75 0 +0.15(+0.85%)
Nov 21, 2013 17.50 17.72 17.40 17.60 3,074,152 +0.18(+1.03%)
Nov 20, 2013 17.43 17.68 17.27 17.42 2,479,152 +0.04(+0.23%)
Nov 19, 2013 17.68 17.83 17.32 17.38 2,956,732 -0.25(-1.42%)
Nov 18, 2013 17.63 17.93 17.53 17.63 2,007,725 -0.01(-0.06%)
Nov 15, 2013 17.69 17.82 17.62 17.64 0 -0.04(-0.23%)
Nov 14, 2013 18.00 18.05 17.65 17.68 3,545,768 +0.05(+0.28%)
Nov 12, 2013 17.93 17.99 17.50 17.63 3,035,455 -0.30(-1.67%)
Nov 11, 2013 17.69 18.04 17.65 17.93 3,677,649 +0.17(+0.96%)
Nov 08, 2013 16.88 17.76 16.87 17.76 0 +0.89(+5.28%)
Nov 07, 2013 17.27 17.40 16.84 16.87 3,041,861 -0.40(-2.32%)
Nov 06, 2013 17.30 17.34 17.04 17.27 2,199,102 +0.02(+0.11%)
Nov 05, 2013 17.19 17.32 17.04 17.25 2,584,401 +0.03(+0.18%)
Nov 04, 2013 17.20 17.25 17.05 17.22 1,599,483 +0.09(+0.53%)
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.