Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 16.37 16.68 16.35 16.60 159,297 -0.12(-0.72%)
Jan 30, 2014 16.61 17.02 16.53 16.72 155,625 +0.32(+1.95%)
Jan 29, 2014 16.12 16.53 16.12 16.40 140,018 +0.09(+0.55%)
Jan 28, 2014 16.38 16.44 16.15 16.31 128,441 -0.02(-0.12%)
Jan 27, 2014 16.47 16.52 16.17 16.33 68,036 -0.05(-0.31%)
Jan 24, 2014 16.87 16.97 16.30 16.38 91,275 -0.64(-3.76%)
Jan 23, 2014 16.97 17.16 16.83 17.02 159,036 -0.06(-0.35%)
Jan 22, 2014 17.12 17.15 17.03 17.08 55,658 -0.04(-0.23%)
Jan 21, 2014 17.14 17.19 17.00 17.12 114,565 +0.14(+0.82%)
Jan 17, 2014 17.10 16.98 16.98 16.98 136,100 -0.19(-1.11%)
Jan 16, 2014 17.19 17.47 16.96 17.17 93,104 -0.01(-0.06%)
Jan 15, 2014 17.08 17.32 17.06 17.18 208,190 +0.10(+0.59%)
Jan 14, 2014 16.94 17.19 16.80 17.08 146,960 +0.26(+1.55%)
Jan 13, 2014 17.04 17.05 16.67 16.82 184,180 -0.31(-1.81%)
Jan 10, 2014 17.28 17.32 16.96 17.13 108,494 -0.10(-0.58%)
Jan 09, 2014 17.42 17.42 17.09 17.23 161,039 -0.08(-0.46%)
Jan 08, 2014 17.52 17.55 17.21 17.31 163,187 -0.25(-1.42%)
Jan 07, 2014 17.69 17.69 17.50 17.56 161,854 -0.02(-0.11%)
Jan 06, 2014 18.03 18.20 17.55 17.58 212,066 -0.26(-1.46%)
Jan 03, 2014 17.59 17.92 17.59 17.84 160,767 +0.26(+1.48%)
Jan 02, 2014 18.23 18.28 17.54 17.58 218,731 -0.73(-3.99%)
Dec 31, 2013 18.31 18.31 18.31 18.31 129,200 +0.05(+0.27%)
Dec 30, 2013 18.19 18.36 18.10 18.26 92,477 +0.01(+0.05%)
Dec 27, 2013 18.15 18.32 18.06 18.25 86,504 -0.01(-0.05%)
Dec 26, 2013 18.09 18.27 17.71 18.26 106,756 +0.17(+0.94%)
Dec 24, 2013 17.95 18.18 17.90 18.09 58,479 +0.17(+0.95%)
Dec 23, 2013 17.77 17.95 17.66 17.92 107,904 +0.27(+1.53%)
Dec 20, 2013 17.22 17.67 17.20 17.65 440,883 +0.51(+2.98%)
Dec 19, 2013 17.05 17.25 16.98 17.14 108,743 +0.09(+0.53%)
Dec 18, 2013 16.73 17.13 16.57 17.05 125,774 +0.40(+2.40%)
Dec 17, 2013 16.66 16.71 16.40 16.65 92,015 -0.04(-0.24%)
Dec 16, 2013 16.30 16.76 16.24 16.69 430,860 +0.49(+3.02%)
Dec 13, 2013 16.27 16.40 16.03 16.20 169,317 +0.02(+0.12%)
Dec 12, 2013 16.34 16.34 16.14 16.18 730,965 -0.21(-1.28%)
Dec 11, 2013 16.36 16.55 15.95 16.39 391,752 +0.07(+0.43%)
Dec 10, 2013 16.67 16.73 16.30 16.32 141,162 -0.35(-2.10%)
Dec 09, 2013 16.74 16.83 16.48 16.67 78,602 +0.00(+0.00%)
Dec 06, 2013 16.70 16.79 16.63 16.67 80,256 +0.18(+1.09%)
Dec 05, 2013 16.62 16.65 16.41 16.49 68,703 -0.18(-1.08%)
Dec 04, 2013 16.87 17.10 16.37 16.67 118,130 -0.31(-1.83%)
Dec 03, 2013 16.89 17.37 16.80 16.98 75,481 +0.01(+0.06%)
Dec 02, 2013 17.70 17.78 16.87 16.97 69,235 -0.78(-4.39%)
Nov 29, 2013 17.85 18.19 17.72 17.75 44,778 +0.07(+0.40%)
Nov 27, 2013 17.70 17.71 17.57 17.68 175,899 +0.04(+0.23%)
Nov 26, 2013 17.59 17.76 17.52 17.64 98,563 +0.11(+0.63%)
Nov 25, 2013 17.79 17.84 17.46 17.53 64,758 -0.18(-1.02%)
Nov 22, 2013 17.44 17.73 17.29 17.71 92,908 +0.27(+1.55%)
Nov 21, 2013 16.93 17.44 16.93 17.44 60,095 +0.63(+3.75%)
Nov 20, 2013 16.77 17.05 16.59 16.81 39,331 +0.07(+0.42%)
Nov 19, 2013 16.94 17.21 16.62 16.74 58,329 -0.23(-1.36%)
Nov 18, 2013 17.26 17.27 16.87 16.97 62,428 -0.27(-1.57%)
Nov 15, 2013 16.68 17.37 16.60 17.24 160,607 +0.53(+3.17%)
Nov 14, 2013 16.85 16.88 16.65 16.71 39,651 -0.06(-0.36%)
Nov 12, 2013 16.55 16.83 16.47 16.77 102,770 +0.18(+1.08%)
Nov 11, 2013 16.76 16.79 16.49 16.59 50,829 -0.20(-1.19%)
Nov 08, 2013 16.44 16.95 16.44 16.79 96,860 +0.33(+2.00%)
Nov 07, 2013 16.65 16.80 16.35 16.46 106,926 -0.09(-0.54%)
Nov 06, 2013 16.87 16.95 16.48 16.55 71,767 -0.26(-1.55%)
Nov 05, 2013 16.61 16.84 16.37 16.81 71,391 +0.06(+0.36%)
Nov 04, 2013 16.71 16.85 16.57 16.75 157,789 +0.07(+0.42%)
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.