Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.46 12.65 12.24 12.25 602,714 -0.46(-3.63%)
Jan 30, 2014 12.88 13.10 12.60 12.71 445,010 -0.07(-0.52%)
Jan 29, 2014 13.24 13.43 12.71 12.77 356,332 -0.56(-4.23%)
Jan 28, 2014 13.20 13.54 13.20 13.34 249,872 +0.15(+1.14%)
Jan 27, 2014 13.44 13.44 12.93 13.19 287,956 -0.10(-0.78%)
Jan 24, 2014 13.82 13.96 13.22 13.29 568,503 -0.69(-4.92%)
Jan 23, 2014 13.97 14.11 13.80 13.98 294,924 -0.09(-0.67%)
Jan 22, 2014 13.79 14.12 13.76 14.07 270,180 +0.28(+2.05%)
Jan 21, 2014 13.79 13.87 13.65 13.79 274,937 +0.13(+0.97%)
Jan 17, 2014 13.65 13.66 13.66 13.66 182,521 +0.01(+0.07%)
Jan 16, 2014 13.56 13.79 13.54 13.65 270,304 +0.04(+0.28%)
Jan 15, 2014 13.38 13.62 13.36 13.61 415,284 +0.24(+1.76%)
Jan 14, 2014 13.28 13.51 13.28 13.38 286,316 +0.12(+0.92%)
Jan 13, 2014 13.50 13.54 13.19 13.25 583,949 -0.23(-1.68%)
Jan 10, 2014 13.13 13.54 13.03 13.48 436,165 +0.38(+2.87%)
Jan 09, 2014 13.56 13.58 12.97 13.10 782,312 -0.88(-6.33%)
Jan 08, 2014 13.75 13.99 13.61 13.99 425,042 +0.24(+1.71%)
Jan 07, 2014 13.86 13.99 13.53 13.75 338,881 -0.08(-0.61%)
Jan 06, 2014 14.12 14.25 13.83 13.84 349,367 -0.26(-1.87%)
Jan 03, 2014 13.97 14.17 13.92 14.10 344,021 +0.18(+1.28%)
Jan 02, 2014 13.89 14.18 13.74 13.92 313,917 +0.00(+0.00%)
Dec 31, 2013 13.92 13.92 13.92 13.92 248,317 +0.01(+0.07%)
Dec 30, 2013 13.77 14.00 13.73 13.91 300,736 +0.19(+1.37%)
Dec 27, 2013 14.02 14.02 13.46 13.72 322,206 -0.25(-1.81%)
Dec 26, 2013 14.07 14.09 13.93 13.98 167,163 -0.04(-0.27%)
Dec 24, 2013 14.26 14.28 13.99 14.02 172,209 -0.18(-1.26%)
Dec 23, 2013 14.39 14.39 14.10 14.19 367,370 -0.07(-0.46%)
Dec 20, 2013 13.94 14.32 13.83 14.26 741,184 +0.39(+2.84%)
Dec 19, 2013 13.88 13.96 13.56 13.86 272,357 -0.01(-0.07%)
Dec 18, 2013 13.75 13.97 13.54 13.87 296,876 +0.18(+1.30%)
Dec 17, 2013 14.01 14.15 13.69 13.70 271,296 -0.28(-2.01%)
Dec 16, 2013 14.32 14.48 13.96 13.98 475,054 -0.31(-2.17%)
Dec 13, 2013 14.41 14.44 14.08 14.29 195,785 -0.04(-0.26%)
Dec 12, 2013 14.18 14.52 14.11 14.32 333,639 +0.14(+0.99%)
Dec 11, 2013 14.17 14.47 13.78 14.18 453,857 +0.12(+0.87%)
Dec 10, 2013 14.38 14.45 14.05 14.06 247,679 -0.39(-2.73%)
Dec 09, 2013 14.47 14.72 14.34 14.46 291,570 +0.08(+0.52%)
Dec 06, 2013 14.43 14.53 14.14 14.38 0 +0.16(+1.12%)
Dec 05, 2013 14.55 14.66 14.10 14.22 0 -0.29(-2.01%)
Dec 04, 2013 14.86 14.95 14.41 14.51 0 -0.38(-2.52%)
Dec 03, 2013 15.40 15.47 14.83 14.89 512,411 -0.58(-3.76%)
Dec 02, 2013 15.86 15.91 15.29 15.47 315,914 -0.39(-2.48%)
Nov 29, 2013 16.05 16.23 15.85 15.86 0 -0.14(-0.88%)
Nov 27, 2013 15.52 16.01 15.49 16.01 0 +0.54(+3.52%)
Nov 26, 2013 15.79 15.79 15.25 15.46 0 -0.31(-1.96%)
Nov 25, 2013 15.43 15.82 15.36 15.77 186,195 +0.44(+2.88%)
Nov 22, 2013 15.13 15.40 15.07 15.33 0 +0.15(+0.99%)
Nov 21, 2013 15.07 15.39 15.05 15.18 180,681 +0.17(+1.13%)
Nov 20, 2013 15.13 15.13 14.91 15.01 0 -0.02(-0.13%)
Nov 19, 2013 15.14 15.39 15.00 15.03 188,339 -0.06(-0.37%)
Nov 18, 2013 15.35 15.37 15.05 15.09 0 -0.15(-0.99%)
Nov 15, 2013 15.02 15.27 14.93 15.24 0 +0.22(+1.44%)
Nov 14, 2013 14.91 15.02 14.68 15.02 185,189 +0.13(+0.88%)
Nov 13, 2013 14.76 14.89 14.54 14.89 0 +0.03(+0.19%)
Nov 12, 2013 14.55 15.12 14.48 14.86 0 +0.30(+2.03%)
Nov 11, 2013 14.79 14.91 14.53 14.56 0 -0.22(-1.49%)
Nov 08, 2013 14.42 15.12 14.32 14.78 0 +0.37(+2.54%)
Nov 07, 2013 15.04 15.07 14.31 14.42 729,334 -1.17(-7.53%)
Nov 06, 2013 15.35 15.79 14.82 15.59 506,157 +0.38(+2.47%)
Nov 05, 2013 14.52 15.34 14.47 15.22 536,149 +0.68(+4.65%)
Nov 04, 2013 14.18 14.63 14.09 14.54 762,492 +0.35(+2.45%)
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.