Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 16.85 16.98 16.98 16.98 12,000 +0.01(+0.06%)
Dec 30, 2013 16.55 16.98 16.55 16.97 19,163 +0.45(+2.72%)
Dec 27, 2013 16.32 17.17 16.32 16.52 5,038 +0.03(+0.18%)
Dec 26, 2013 17.12 17.24 16.44 16.49 6,817 -0.41(-2.43%)
Dec 24, 2013 17.22 17.25 16.89 16.90 5,876 -0.39(-2.26%)
Dec 23, 2013 17.85 17.87 17.26 17.29 15,757 -0.43(-2.43%)
Dec 20, 2013 16.62 17.72 16.50 17.72 20,407 +0.98(+5.85%)
Dec 19, 2013 16.63 17.10 16.63 16.74 9,256 +0.22(+1.33%)
Dec 18, 2013 16.22 16.66 16.19 16.52 8,579 +0.61(+3.83%)
Dec 17, 2013 15.78 15.99 15.68 15.91 22,036 +0.05(+0.32%)
Dec 16, 2013 15.86 16.59 15.84 15.86 49,783 +0.18(+1.15%)
Dec 13, 2013 15.74 15.74 15.52 15.68 9,098 -0.16(-1.01%)
Dec 12, 2013 16.37 16.37 15.23 15.84 62,398 -0.54(-3.30%)
Dec 11, 2013 16.67 16.68 16.25 16.38 13,600 -0.14(-0.85%)
Dec 10, 2013 16.82 16.98 16.45 16.52 37,457 -0.23(-1.37%)
Dec 09, 2013 16.84 16.95 16.62 16.75 10,470 -0.37(-2.16%)
Dec 06, 2013 17.33 17.45 16.77 17.12 47,479 +0.02(+0.12%)
Dec 05, 2013 17.28 17.38 17.10 17.10 7,014 -0.13(-0.75%)
Dec 04, 2013 17.11 17.27 17.10 17.23 10,455 +0.10(+0.58%)
Dec 03, 2013 17.10 17.35 17.10 17.13 11,185 -0.11(-0.64%)
Dec 02, 2013 17.05 17.49 16.77 17.24 44,099 +0.54(+3.23%)
Nov 29, 2013 17.20 17.24 16.70 16.70 5,298 -0.52(-3.02%)
Nov 27, 2013 17.02 17.24 16.58 17.22 29,016 +0.06(+0.35%)
Nov 26, 2013 16.92 17.53 16.92 17.16 30,009 +0.11(+0.65%)
Nov 25, 2013 16.81 17.05 16.81 17.05 6,873 +0.09(+0.53%)
Nov 22, 2013 16.87 17.03 16.51 16.96 23,440 +0.20(+1.19%)
Nov 21, 2013 17.18 17.69 16.66 16.76 53,786 -0.35(-2.05%)
Nov 20, 2013 17.39 17.45 16.90 17.11 57,963 -0.60(-3.39%)
Nov 19, 2013 17.33 17.80 17.10 17.71 18,219 +0.14(+0.80%)
Nov 18, 2013 17.46 17.90 17.11 17.57 45,224 -0.09(-0.51%)
Nov 15, 2013 17.95 18.15 17.14 17.66 56,526 -0.82(-4.44%)
Nov 14, 2013 18.10 18.76 18.10 18.48 12,060 -0.05(-0.27%)
Nov 13, 2013 17.61 18.53 17.55 18.53 8,076 +0.64(+3.58%)
Nov 12, 2013 17.74 17.89 17.55 17.89 6,536 +0.00(+0.00%)
Nov 11, 2013 17.95 17.95 17.57 17.89 7,699 -0.11(-0.61%)
Nov 08, 2013 17.86 18.08 17.53 18.00 6,613 +0.00(+0.00%)
Nov 07, 2013 17.69 18.50 17.54 18.00 21,052 +0.28(+1.58%)
Nov 06, 2013 18.06 18.20 17.72 17.72 11,582 -0.05(-0.28%)
Nov 05, 2013 17.72 18.18 17.50 17.77 19,225 +0.05(+0.28%)
Nov 04, 2013 18.12 18.30 17.66 17.72 17,556 -0.59(-3.22%)
Nov 01, 2013 18.70 18.88 18.06 18.31 33,429 -0.59(-3.12%)
Oct 31, 2013 18.35 18.90 17.69 18.90 12,170 +0.43(+2.33%)
Oct 30, 2013 18.19 18.49 17.70 18.47 36,728 +0.72(+4.06%)
Oct 29, 2013 17.40 18.30 17.10 17.75 40,466 +0.25(+1.43%)
Oct 28, 2013 17.25 18.35 17.01 17.50 71,238 +0.02(+0.11%)
Oct 25, 2013 18.88 18.98 17.05 17.48 80,098 -1.53(-8.05%)
Oct 24, 2013 19.23 19.23 18.52 19.01 25,544 +0.08(+0.42%)
Oct 23, 2013 18.91 19.23 18.72 18.93 9,248 +0.12(+0.64%)
Oct 22, 2013 18.75 18.96 18.69 18.81 31,280 +0.41(+2.23%)
Oct 21, 2013 17.85 18.69 17.48 18.40 57,710 +0.53(+2.97%)
Oct 18, 2013 17.90 17.91 17.70 17.87 34,327 +0.48(+2.76%)
Oct 17, 2013 16.77 17.60 16.72 17.39 80,875 +0.80(+4.82%)
Oct 16, 2013 16.71 16.95 16.36 16.59 47,154 +0.15(+0.91%)
Oct 15, 2013 16.83 17.00 16.32 16.44 59,872 -0.28(-1.67%)
Oct 14, 2013 16.41 17.08 16.41 16.72 11,826 +0.33(+2.01%)
Oct 11, 2013 16.41 16.47 16.30 16.39 1,789 -0.06(-0.36%)
Oct 10, 2013 16.40 16.54 16.27 16.45 13,285 +0.00(+0.00%)
Oct 09, 2013 16.56 16.70 16.36 16.45 6,157 -0.13(-0.78%)
Oct 08, 2013 16.80 17.06 16.57 16.58 8,549 -0.35(-2.07%)
Oct 07, 2013 17.40 17.40 16.79 16.93 20,258 -0.63(-3.59%)
Oct 04, 2013 17.60 17.95 17.21 17.56 17,427 +0.10(+0.57%)
Oct 03, 2013 17.40 17.87 17.07 17.46 38,643 -0.09(-0.51%)
Oct 02, 2013 17.40 17.80 17.37 17.55 43,262 +0.16(+0.92%)
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.