Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 18.74 18.65 18.65 18.65 25,612 -0.04(-0.19%)
Dec 30, 2013 19.07 19.09 18.69 18.69 3,632 -0.53(-2.74%)
Dec 27, 2013 19.37 19.37 18.71 19.21 32,516 -0.09(-0.48%)
Dec 26, 2013 19.10 19.38 19.10 19.31 7,962 -0.16(-0.80%)
Dec 24, 2013 19.19 19.71 18.94 19.46 9,218 +0.15(+0.77%)
Dec 23, 2013 18.60 19.44 18.34 19.31 45,778 +0.76(+4.10%)
Dec 20, 2013 17.55 18.62 17.15 18.55 116,544 +1.09(+6.22%)
Dec 19, 2013 17.79 17.84 17.40 17.47 15,164 -0.29(-1.64%)
Dec 18, 2013 17.35 17.77 17.31 17.76 25,142 +0.10(+0.56%)
Dec 17, 2013 17.64 17.74 17.35 17.66 26,037 +0.06(+0.36%)
Dec 16, 2013 17.80 17.80 17.45 17.59 16,761 -0.16(-0.92%)
Dec 13, 2013 17.86 17.98 17.59 17.76 17,471 -0.11(-0.64%)
Dec 12, 2013 17.79 18.06 17.77 17.87 44,843 +0.09(+0.52%)
Dec 11, 2013 17.87 17.98 17.77 17.78 14,749 -0.35(-1.92%)
Dec 10, 2013 17.85 18.25 17.78 18.13 23,810 +0.14(+0.75%)
Dec 09, 2013 18.39 18.39 17.77 17.99 21,916 -0.39(-2.13%)
Dec 06, 2013 18.28 18.39 17.89 18.38 0 +0.38(+2.13%)
Dec 05, 2013 18.18 18.18 17.54 18.00 0 +0.27(+1.52%)
Dec 04, 2013 17.86 18.08 16.27 17.73 0 -0.15(-0.84%)
Dec 03, 2013 17.67 17.89 17.65 17.88 0 +0.23(+1.28%)
Dec 02, 2013 18.38 18.39 17.51 17.65 0 -0.63(-3.43%)
Nov 29, 2013 18.13 18.48 17.67 18.28 0 +0.13(+0.70%)
Nov 27, 2013 17.71 18.31 17.60 18.15 0 +0.51(+2.87%)
Nov 26, 2013 17.25 17.75 17.25 17.65 0 +0.25(+1.46%)
Nov 25, 2013 16.96 17.60 16.25 17.39 0 +0.48(+2.83%)
Nov 22, 2013 16.35 16.93 16.33 16.91 0 +0.54(+3.31%)
Nov 21, 2013 16.30 16.41 16.25 16.37 37,241 +0.21(+1.31%)
Nov 20, 2013 16.08 16.30 16.07 16.16 0 -0.01(-0.09%)
Nov 19, 2013 16.05 16.26 16.00 16.17 21,280 +0.17(+1.06%)
Nov 18, 2013 15.98 16.25 15.91 16.01 0 -0.23(-1.39%)
Nov 15, 2013 16.03 16.29 15.69 16.23 0 +0.16(+1.01%)
Nov 14, 2013 16.17 16.22 15.92 16.07 0 -0.15(-0.91%)
Nov 13, 2013 16.03 16.22 15.71 16.22 0 +0.16(+1.01%)
Nov 12, 2013 16.01 16.15 15.89 16.05 0 +0.06(+0.40%)
Nov 11, 2013 16.11 16.17 15.98 15.99 0 -0.18(-1.13%)
Nov 08, 2013 15.65 16.25 15.65 16.17 0 +0.51(+3.24%)
Nov 07, 2013 15.91 16.18 15.59 15.67 22,942 -0.18(-1.11%)
Nov 06, 2013 16.09 16.27 15.81 15.84 52,112 -0.12(-0.75%)
Nov 05, 2013 15.94 16.12 15.85 15.96 0 -0.11(-0.70%)
Nov 04, 2013 15.91 16.29 15.88 16.08 23,610 +0.19(+1.20%)
Nov 01, 2013 16.11 16.24 15.82 15.89 0 -0.27(-1.66%)
Oct 31, 2013 16.16 16.28 16.03 16.15 0 +0.00(+0.00%)
Oct 30, 2013 16.37 16.37 15.99 16.15 45,229 -0.18(-1.12%)
Oct 29, 2013 16.37 16.37 16.20 16.34 0 -0.03(-0.17%)
Oct 28, 2013 16.37 16.37 16.28 16.36 0 -0.01(-0.04%)
Oct 25, 2013 16.37 16.37 16.20 16.37 0 +0.00(+0.00%)
Oct 24, 2013 16.29 16.37 16.03 16.37 14,496 +0.08(+0.48%)
Oct 23, 2013 16.27 16.37 16.21 16.29 0 -0.07(-0.43%)
Oct 22, 2013 16.27 16.37 16.17 16.36 13,496 +0.18(+1.09%)
Oct 21, 2013 16.23 16.27 16.05 16.19 18,345 -0.04(-0.22%)
Oct 18, 2013 16.33 16.58 16.03 16.22 33,922 +0.15(+0.92%)
Oct 17, 2013 15.60 16.15 15.41 16.08 27,521 +0.49(+3.12%)
Oct 16, 2013 15.55 15.65 15.28 15.59 14,036 +0.04(+0.23%)
Oct 15, 2013 15.51 15.66 15.26 15.55 26,077 +0.04(+0.27%)
Oct 14, 2013 15.91 15.91 15.44 15.51 44,184 -0.18(-1.12%)
Oct 11, 2013 15.22 15.92 15.22 15.69 0 +0.39(+2.58%)
Oct 10, 2013 15.23 15.52 15.14 15.29 20,831 +0.27(+1.78%)
Oct 09, 2013 15.24 15.29 14.90 15.03 0 -0.08(-0.56%)
Oct 08, 2013 15.35 15.42 15.10 15.11 23,309 -0.20(-1.29%)
Oct 07, 2013 15.42 15.64 15.21 15.31 0 -0.15(-1.00%)
Oct 04, 2013 15.46 15.58 15.41 15.46 0 -0.04(-0.23%)
Oct 03, 2013 15.68 15.80 15.41 15.50 0 -0.34(-2.13%)
Oct 02, 2013 16.12 16.41 15.77 15.84 22,764 -0.36(-2.22%)
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.