Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 17.15 17.37 17.10 17.21 12,660,945 -0.17(-0.98%)
Jan 30, 2014 17.29 17.50 17.25 17.38 9,300,770 +0.22(+1.28%)
Jan 29, 2014 17.00 17.36 16.95 17.16 15,086,165 +0.06(+0.35%)
Jan 28, 2014 16.97 17.64 16.55 17.10 41,276,660 -1.12(-6.15%)
Jan 27, 2014 18.28 18.55 18.05 18.22 20,220,650 +0.01(+0.05%)
Jan 24, 2014 18.77 18.77 18.17 18.21 19,275,824 -0.77(-4.06%)
Jan 23, 2014 18.85 19.02 18.77 18.98 15,889,053 -0.02(-0.11%)
Jan 22, 2014 18.76 19.12 18.69 19.00 11,532,333 +0.24(+1.28%)
Jan 21, 2014 18.88 18.89 18.63 18.76 11,635,093 -0.01(-0.05%)
Jan 17, 2014 18.55 18.77 18.77 18.77 11,381,000 +0.26(+1.40%)
Jan 16, 2014 18.41 18.61 18.37 18.51 8,110,196 +0.10(+0.54%)
Jan 15, 2014 18.49 18.58 18.33 18.41 9,357,461 -0.08(-0.43%)
Jan 14, 2014 18.04 18.49 18.04 18.49 10,474,971 +0.47(+2.61%)
Jan 13, 2014 18.27 18.33 17.97 18.02 10,195,441 -0.27(-1.48%)
Jan 10, 2014 18.09 18.32 18.06 18.29 9,828,919 +0.29(+1.61%)
Jan 09, 2014 18.01 18.16 17.95 18.00 8,260,270 +0.02(+0.11%)
Jan 08, 2014 17.86 17.98 17.73 17.98 9,023,971 +0.14(+0.78%)
Jan 07, 2014 17.76 18.00 17.74 17.84 9,730,061 +0.11(+0.62%)
Jan 06, 2014 17.99 18.00 17.68 17.73 15,336,494 -0.16(-0.89%)
Jan 03, 2014 17.77 17.96 17.77 17.89 7,592,073 +0.12(+0.68%)
Jan 02, 2014 17.74 17.81 17.62 17.77 7,566,692 -0.05(-0.28%)
Dec 31, 2013 17.80 17.82 17.82 17.82 5,144,200 +0.04(+0.22%)
Dec 30, 2013 17.75 17.84 17.73 17.78 5,497,122 +0.01(+0.06%)
Dec 27, 2013 17.75 17.85 17.73 17.77 4,206,906 +0.04(+0.23%)
Dec 26, 2013 17.65 17.76 17.64 17.73 6,313,761 +0.09(+0.51%)
Dec 24, 2013 17.58 17.72 17.58 17.64 2,769,422 +0.08(+0.46%)
Dec 23, 2013 17.46 17.68 17.46 17.56 6,693,845 +0.13(+0.75%)
Dec 20, 2013 17.40 17.65 17.36 17.43 15,861,914 +0.01(+0.06%)
Dec 19, 2013 17.38 17.48 17.35 17.42 7,637,118 +0.05(+0.29%)
Dec 18, 2013 17.15 17.42 17.05 17.37 11,490,850 +0.15(+0.87%)
Dec 17, 2013 17.15 17.24 17.13 17.22 10,011,352 +0.17(+1.00%)
Dec 16, 2013 16.98 17.11 16.94 17.05 7,724,876 +0.17(+1.01%)
Dec 13, 2013 17.14 17.15 16.86 16.88 9,572,693 -0.13(-0.76%)
Dec 12, 2013 16.78 17.05 16.77 17.01 10,626,151 +0.07(+0.41%)
Dec 11, 2013 17.21 17.24 16.89 16.94 12,753,363 -0.32(-1.85%)
Dec 10, 2013 17.03 17.37 17.02 17.26 8,792,009 +0.24(+1.41%)
Dec 09, 2013 17.07 17.13 16.97 17.02 7,602,818 -0.09(-0.53%)
Dec 06, 2013 16.84 17.16 16.84 17.11 10,788,923 +0.48(+2.89%)
Dec 05, 2013 16.73 16.86 16.63 16.63 19,710,108 -0.15(-0.89%)
Dec 04, 2013 16.72 16.93 16.63 16.78 11,230,611 +0.00(+0.00%)
Dec 03, 2013 16.98 16.98 16.63 16.78 15,031,255 -0.28(-1.64%)
Dec 02, 2013 17.08 17.25 17.01 17.06 10,190,529 -0.02(-0.12%)
Nov 29, 2013 17.16 17.20 16.98 17.08 4,489,869 -0.09(-0.52%)
Nov 27, 2013 17.08 17.19 17.07 17.17 5,739,069 +0.09(+0.53%)
Nov 26, 2013 17.08 17.26 16.98 17.08 12,847,028 +0.00(+0.00%)
Nov 25, 2013 17.28 17.32 17.00 17.08 8,229,196 -0.18(-1.04%)
Nov 22, 2013 17.12 17.26 16.94 17.26 10,401,322 +0.12(+0.70%)
Nov 21, 2013 16.91 17.22 16.91 17.14 9,605,591 +0.30(+1.78%)
Nov 20, 2013 16.88 17.08 16.75 16.84 7,963,166 -0.02(-0.12%)
Nov 19, 2013 16.77 17.02 16.76 16.86 9,312,324 +0.08(+0.48%)
Nov 18, 2013 16.97 17.08 16.70 16.78 10,750,527 -0.23(-1.35%)
Nov 15, 2013 16.85 17.01 16.82 17.01 14,419,046 +0.22(+1.31%)
Nov 14, 2013 16.87 16.99 16.64 16.79 13,115,402 -0.06(-0.36%)
Nov 13, 2013 16.57 16.97 16.54 16.85 11,356,686 +0.12(+0.72%)
Nov 12, 2013 16.57 16.84 16.54 16.73 11,142,057 +0.14(+0.84%)
Nov 11, 2013 16.57 16.65 16.46 16.59 7,410,060 +0.01(+0.06%)
Nov 08, 2013 16.34 16.61 16.24 16.58 13,788,802 +0.27(+1.66%)
Nov 07, 2013 16.57 16.69 16.22 16.31 13,157,338 -0.24(-1.45%)
Nov 06, 2013 16.53 16.59 16.31 16.55 12,356,516 +0.05(+0.30%)
Nov 05, 2013 16.63 16.82 16.45 16.50 23,043,940 -0.76(-4.40%)
Nov 04, 2013 17.21 17.34 17.15 17.26 10,038,860 +0.13(+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.