Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 13.08 13.25 13.04 13.13 16,599,062 -0.13(-0.98%)
Jan 30, 2014 13.19 13.35 13.16 13.26 12,193,723 +0.17(+1.28%)
Jan 29, 2014 12.97 13.24 12.93 13.09 19,778,634 +0.05(+0.35%)
Jan 28, 2014 12.94 13.45 12.62 13.04 54,115,536 -0.85(-6.15%)
Jan 27, 2014 13.94 14.15 13.77 13.90 26,510,172 +0.01(+0.05%)
Jan 24, 2014 14.32 14.32 13.86 13.89 25,271,462 -0.59(-4.06%)
Jan 23, 2014 14.38 14.51 14.32 14.48 20,831,256 -0.02(-0.11%)
Jan 22, 2014 14.31 14.58 14.25 14.49 15,119,402 +0.18(+1.28%)
Jan 21, 2014 14.40 14.41 14.21 14.31 15,254,124 -0.01(-0.05%)
Jan 17, 2014 14.15 14.32 14.32 14.32 14,920,997 +0.20(+1.40%)
Jan 16, 2014 14.04 14.19 14.01 14.12 10,632,828 +0.08(+0.54%)
Jan 15, 2014 14.10 14.17 13.98 14.04 12,268,048 -0.06(-0.43%)
Jan 14, 2014 13.76 14.10 13.76 14.10 13,733,153 +0.36(+2.61%)
Jan 13, 2014 13.94 13.98 13.71 13.74 13,366,677 -0.21(-1.48%)
Jan 10, 2014 13.80 13.98 13.78 13.95 12,886,150 +0.22(+1.61%)
Jan 09, 2014 13.74 13.85 13.69 13.73 10,829,581 +0.02(+0.11%)
Jan 08, 2014 13.62 13.71 13.52 13.71 11,830,827 +0.11(+0.78%)
Jan 07, 2014 13.55 13.73 13.53 13.61 12,756,543 +0.08(+0.62%)
Jan 06, 2014 13.72 13.73 13.49 13.52 20,106,826 -0.12(-0.89%)
Jan 03, 2014 13.55 13.70 13.55 13.65 9,953,545 +0.09(+0.68%)
Jan 02, 2014 13.53 13.58 13.44 13.55 9,920,270 -0.04(-0.28%)
Dec 31, 2013 13.58 13.59 13.59 13.59 6,744,275 +0.03(+0.22%)
Dec 30, 2013 13.54 13.61 13.52 13.56 7,206,971 +0.01(+0.06%)
Dec 27, 2013 13.54 13.62 13.52 13.55 5,515,441 +0.03(+0.23%)
Dec 26, 2013 13.46 13.55 13.45 13.52 8,277,621 +0.07(+0.51%)
Dec 24, 2013 13.41 13.52 13.41 13.45 3,630,835 +0.06(+0.46%)
Dec 23, 2013 13.32 13.49 13.32 13.39 8,775,929 +0.10(+0.75%)
Dec 20, 2013 13.27 13.46 13.24 13.29 20,795,674 +0.01(+0.06%)
Dec 19, 2013 13.26 13.33 13.23 13.29 10,012,601 +0.04(+0.29%)
Dec 18, 2013 13.08 13.29 13.00 13.25 15,065,016 +0.11(+0.87%)
Dec 17, 2013 13.08 13.15 13.07 13.13 13,125,328 +0.13(+1.00%)
Dec 16, 2013 12.95 13.05 12.92 13.00 10,127,656 +0.13(+1.01%)
Dec 13, 2013 13.07 13.08 12.86 12.88 12,550,226 -0.10(-0.76%)
Dec 12, 2013 12.80 13.01 12.79 12.97 13,931,357 +0.05(+0.41%)
Dec 11, 2013 13.13 13.15 12.88 12.92 16,720,226 -0.24(-1.85%)
Dec 10, 2013 12.99 13.25 12.98 13.17 11,526,715 +0.18(+1.41%)
Dec 09, 2013 13.02 13.07 12.94 12.98 9,967,633 -0.07(-0.53%)
Dec 06, 2013 12.84 13.09 12.84 13.05 14,144,758 +0.37(+2.89%)
Dec 05, 2013 12.76 12.86 12.68 12.68 25,840,828 -0.11(-0.89%)
Dec 04, 2013 12.75 12.91 12.68 12.80 14,723,831 +0.00(+0.00%)
Dec 03, 2013 12.95 12.95 12.68 12.80 19,706,644 -0.21(-1.64%)
Dec 02, 2013 13.03 13.16 12.97 13.01 13,360,237 -0.02(-0.12%)
Nov 29, 2013 13.09 13.12 12.95 13.03 5,886,418 -0.07(-0.52%)
Nov 27, 2013 13.03 13.11 13.02 13.10 7,524,175 +0.07(+0.53%)
Nov 26, 2013 13.03 13.17 12.95 13.03 16,843,026 +0.00(+0.00%)
Nov 25, 2013 13.18 13.21 12.97 13.03 10,788,842 -0.14(-1.04%)
Nov 22, 2013 13.06 13.17 12.92 13.17 13,636,596 +0.09(+0.70%)
Nov 21, 2013 12.90 13.13 12.90 13.07 12,593,357 +0.23(+1.78%)
Nov 20, 2013 12.88 13.03 12.78 12.84 10,440,065 -0.02(-0.12%)
Nov 19, 2013 12.79 12.98 12.78 12.86 12,208,871 +0.06(+0.48%)
Nov 18, 2013 12.94 13.03 12.74 12.80 14,094,419 -0.18(-1.35%)
Nov 15, 2013 12.85 12.97 12.83 12.97 18,904,010 +0.17(+1.31%)
Nov 14, 2013 12.87 12.96 12.69 12.81 17,194,876 -0.05(-0.36%)
Nov 13, 2013 12.64 12.94 12.62 12.85 14,889,121 +0.17(+1.32%)
Nov 12, 2013 12.56 12.77 12.54 12.68 14,695,574 +0.11(+0.84%)
Nov 11, 2013 12.56 12.62 12.48 12.58 9,773,338 +0.01(+0.06%)
Nov 08, 2013 12.39 12.59 12.31 12.57 18,186,440 +0.20(+1.66%)
Nov 07, 2013 12.56 12.65 12.30 12.37 17,353,586 -0.18(-1.45%)
Nov 06, 2013 12.53 12.58 12.37 12.55 16,297,358 +0.04(+0.30%)
Nov 05, 2013 12.61 12.75 12.47 12.51 30,393,304 -0.58(-4.40%)
Nov 04, 2013 13.05 13.15 13.00 13.09 13,240,536 +0.10(+0.76%)
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.