Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 15.19 15.26 15.02 15.21 4,996,662 -0.37(-2.36%)
Jan 30, 2014 15.67 15.94 15.50 15.58 2,524,892 +0.08(+0.50%)
Jan 29, 2014 15.64 15.71 15.49 15.50 2,380,618 -0.36(-2.25%)
Jan 28, 2014 15.51 15.91 15.48 15.86 2,216,027 +0.18(+1.17%)
Jan 27, 2014 15.91 15.97 15.22 15.68 7,032,477 -0.47(-2.93%)
Jan 24, 2014 16.30 16.33 16.06 16.15 3,240,791 -0.07(-0.42%)
Jan 23, 2014 16.37 16.40 16.10 16.22 2,372,540 -0.31(-1.87%)
Jan 22, 2014 16.30 16.55 16.28 16.53 4,063,545 +0.25(+1.54%)
Jan 21, 2014 16.47 16.48 16.25 16.28 2,953,798 -0.19(-1.17%)
Jan 17, 2014 16.58 16.47 16.47 16.47 2,004,296 -0.15(-0.93%)
Jan 16, 2014 16.69 16.73 16.59 16.62 2,423,424 -0.19(-1.15%)
Jan 15, 2014 16.93 16.91 16.75 16.82 2,809,817 -0.12(-0.68%)
Jan 14, 2014 16.85 17.00 16.76 16.93 2,961,455 -0.02(-0.11%)
Jan 13, 2014 17.08 17.17 16.91 16.95 5,042,407 -0.24(-1.40%)
Jan 10, 2014 17.13 17.22 16.88 17.19 3,526,690 -0.27(-1.55%)
Jan 09, 2014 17.63 17.57 17.37 17.46 2,693,859 -0.16(-0.93%)
Jan 08, 2014 16.81 17.70 16.67 17.63 8,870,190 +0.90(+5.37%)
Jan 07, 2014 16.77 16.79 16.61 16.73 3,558,890 +0.02(+0.12%)
Jan 06, 2014 16.71 16.89 16.68 16.71 2,438,227 +0.12(+0.70%)
Jan 03, 2014 16.62 16.67 16.54 16.60 961,266 +0.02(+0.12%)
Jan 02, 2014 16.74 16.80 16.50 16.58 2,717,851 -0.13(-0.75%)
Dec 31, 2013 16.90 16.70 16.70 16.70 1,626,233 -0.16(-0.97%)
Dec 30, 2013 16.74 16.88 16.61 16.87 2,098,624 +0.36(+2.16%)
Dec 27, 2013 16.48 16.66 16.45 16.51 2,994,517 -0.21(-1.27%)
Dec 26, 2013 16.81 16.89 16.70 16.72 2,106,205 -0.14(-0.80%)
Dec 24, 2013 16.83 16.90 16.83 16.86 956,031 -0.30(-1.75%)
Dec 23, 2013 17.07 17.24 16.98 17.16 1,104,925 +0.19(+1.14%)
Dec 20, 2013 16.98 17.04 16.89 16.96 2,231,334 +0.08(+0.46%)
Dec 19, 2013 16.89 16.95 16.82 16.89 1,042,792 -0.07(-0.40%)
Dec 18, 2013 16.72 17.00 16.64 16.95 2,312,174 +0.29(+1.74%)
Dec 17, 2013 16.71 16.75 16.64 16.66 1,564,141 -0.24(-1.43%)
Dec 16, 2013 17.00 17.02 16.86 16.90 1,775,587 -0.01(-0.06%)
Dec 13, 2013 16.96 17.06 16.89 16.91 2,292,108 -0.15(-0.91%)
Dec 12, 2013 17.06 17.09 16.92 17.07 2,672,887 +0.22(+1.32%)
Dec 11, 2013 17.15 17.17 16.81 16.85 2,546,451 -0.17(-1.02%)
Dec 10, 2013 17.03 17.11 16.92 17.02 2,025,338 -0.34(-1.95%)
Dec 09, 2013 17.52 17.53 17.29 17.36 1,490,339 -0.13(-0.72%)
Dec 06, 2013 17.45 17.55 17.40 17.48 1,167,017 +0.30(+1.74%)
Dec 05, 2013 17.26 17.31 17.15 17.18 1,505,720 -0.10(-0.56%)
Dec 04, 2013 17.42 17.42 17.15 17.28 3,049,276 -0.50(-2.82%)
Dec 03, 2013 17.82 17.83 17.70 17.78 1,762,683 -0.18(-1.02%)
Dec 02, 2013 17.86 18.11 17.83 17.97 2,320,248 +0.29(+1.64%)
Nov 29, 2013 17.76 17.89 17.64 17.68 1,616,333 -0.22(-1.24%)
Nov 27, 2013 17.74 17.99 17.74 17.90 1,835,242 +0.36(+2.04%)
Nov 26, 2013 17.56 17.61 17.43 17.54 3,373,854 -0.01(-0.06%)
Nov 25, 2013 17.79 17.81 17.52 17.55 4,045,324 -0.13(-0.71%)
Nov 22, 2013 17.99 18.02 17.65 17.68 3,340,163 -0.34(-1.88%)
Nov 21, 2013 18.13 18.16 17.99 18.02 3,760,316 +0.12(+0.65%)
Nov 20, 2013 18.05 18.10 17.84 17.90 2,588,507 -0.16(-0.91%)
Nov 19, 2013 18.13 18.21 18.00 18.06 3,077,582 -0.02(-0.11%)
Nov 18, 2013 18.40 18.51 18.03 18.08 5,601,888 +0.21(+1.19%)
Nov 15, 2013 17.95 18.01 17.76 17.87 4,180,757 -0.14(-0.80%)
Nov 14, 2013 17.80 18.13 17.58 18.02 8,446,469 +0.69(+3.96%)
Nov 13, 2013 16.96 17.37 16.88 17.33 5,502,503 +0.69(+4.12%)
Nov 12, 2013 16.45 16.72 16.43 16.64 4,332,736 +0.60(+3.73%)
Nov 11, 2013 16.11 16.17 15.96 16.04 3,420,607 -0.13(-0.78%)
Nov 08, 2013 16.32 16.34 16.09 16.17 3,429,605 -0.12(-0.71%)
Nov 07, 2013 16.57 16.72 16.25 16.29 3,538,222 -0.20(-1.23%)
Nov 06, 2013 16.44 16.54 16.40 16.49 2,256,180 +0.21(+1.31%)
Nov 05, 2013 16.47 16.47 16.22 16.28 4,307,389 -0.22(-1.35%)
Nov 04, 2013 16.28 16.61 16.06 16.50 3,836,040 +0.32(+1.97%)
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.