Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 17.79 18.12 17.74 17.97 3,721,969 -0.02(-0.11%)
Jan 30, 2014 18.01 18.04 17.87 17.99 3,546,583 +0.04(+0.22%)
Jan 29, 2014 18.02 18.04 17.89 17.95 5,851,288 -0.19(-1.05%)
Jan 28, 2014 17.91 18.18 17.82 18.14 4,296,006 +0.19(+1.06%)
Jan 27, 2014 18.17 18.30 17.74 17.95 5,425,539 -0.26(-1.43%)
Jan 24, 2014 18.28 18.61 18.03 18.21 7,870,481 -0.18(-0.98%)
Jan 23, 2014 18.24 18.44 17.99 18.39 7,914,359 +0.15(+0.82%)
Jan 22, 2014 18.07 18.30 18.01 18.24 5,315,087 +0.27(+1.50%)
Jan 21, 2014 17.83 17.98 17.77 17.97 4,501,573 +0.28(+1.58%)
Jan 17, 2014 17.61 17.69 17.69 17.69 4,085,100 +0.02(+0.11%)
Jan 16, 2014 17.55 17.69 17.45 17.67 3,696,583 +0.25(+1.44%)
Jan 15, 2014 17.32 17.64 17.32 17.42 2,947,511 +0.10(+0.58%)
Jan 14, 2014 17.26 17.39 17.25 17.32 3,066,716 +0.03(+0.17%)
Jan 13, 2014 17.51 17.68 17.21 17.29 4,796,307 -0.21(-1.20%)
Jan 10, 2014 17.23 17.55 17.19 17.50 3,917,963 +0.25(+1.45%)
Jan 09, 2014 17.29 17.41 17.17 17.25 4,213,093 -0.10(-0.58%)
Jan 08, 2014 17.43 17.48 17.31 17.35 3,267,062 -0.09(-0.52%)
Jan 07, 2014 17.63 17.70 17.44 17.44 3,749,570 -0.12(-0.68%)
Jan 06, 2014 17.55 17.61 17.38 17.56 3,503,561 +0.00(+0.00%)
Jan 03, 2014 17.77 17.86 17.45 17.56 3,557,262 -0.18(-1.01%)
Jan 02, 2014 18.04 18.05 17.70 17.74 2,671,830 -0.31(-1.72%)
Dec 31, 2013 18.10 18.05 18.05 18.05 2,492,300 +0.01(+0.06%)
Dec 30, 2013 18.02 18.19 17.98 18.04 3,516,097 +0.04(+0.22%)
Dec 27, 2013 18.04 18.05 17.88 18.00 2,368,500 +0.02(+0.11%)
Dec 26, 2013 18.12 18.12 17.91 17.98 1,928,331 -0.14(-0.77%)
Dec 24, 2013 18.09 18.17 18.01 18.12 1,046,295 +0.07(+0.39%)
Dec 23, 2013 18.08 18.19 18.00 18.05 4,510,030 +0.16(+0.89%)
Dec 20, 2013 18.03 18.29 17.88 17.89 4,467,729 -0.16(-0.89%)
Dec 19, 2013 17.83 18.12 17.81 18.05 5,110,741 +0.17(+0.95%)
Dec 18, 2013 17.77 17.97 17.63 17.88 3,335,993 +0.02(+0.11%)
Dec 17, 2013 17.90 18.05 17.76 17.86 5,612,729 -0.08(-0.45%)
Dec 16, 2013 18.18 18.23 17.88 17.94 4,351,223 -0.21(-1.16%)
Dec 13, 2013 17.98 18.28 17.87 18.15 4,889,206 +0.12(+0.67%)
Dec 12, 2013 18.06 18.34 17.90 18.03 6,970,796 -0.08(-0.44%)
Dec 11, 2013 18.91 18.92 18.03 18.11 12,703,654 -1.11(-5.78%)
Dec 10, 2013 19.36 19.49 19.22 19.22 4,961,316 -0.07(-0.36%)
Dec 09, 2013 19.14 19.43 19.11 19.29 4,105,258 +0.20(+1.05%)
Dec 06, 2013 19.26 19.30 19.07 19.09 4,094,134 -0.10(-0.52%)
Dec 05, 2013 18.95 19.47 18.87 19.19 7,506,131 +0.24(+1.27%)
Dec 04, 2013 18.98 19.08 18.86 18.95 3,635,497 -0.08(-0.42%)
Dec 03, 2013 19.04 19.19 18.94 19.03 7,562,136 -0.06(-0.31%)
Dec 02, 2013 19.09 19.48 19.06 19.09 4,787,706 -0.10(-0.52%)
Nov 29, 2013 19.00 19.41 19.00 19.19 2,657,522 +0.08(+0.42%)
Nov 27, 2013 19.23 19.26 19.06 19.11 4,115,991 -0.16(-0.83%)
Nov 26, 2013 19.10 19.36 19.07 19.27 3,955,895 +0.13(+0.68%)
Nov 25, 2013 19.11 19.21 18.93 19.14 4,373,713 -0.04(-0.21%)
Nov 22, 2013 19.52 19.57 19.14 19.18 5,833,776 -0.34(-1.74%)
Nov 21, 2013 19.50 19.77 19.40 19.52 8,039,214 +0.01(+0.05%)
Nov 20, 2013 19.23 19.57 19.16 19.51 8,305,628 +0.35(+1.83%)
Nov 19, 2013 18.74 19.19 18.74 19.16 7,644,458 +0.42(+2.24%)
Nov 18, 2013 18.67 18.87 18.62 18.74 7,449,903 +0.21(+1.13%)
Nov 15, 2013 18.23 18.55 18.20 18.53 4,934,440 +0.33(+1.81%)
Nov 14, 2013 17.70 18.25 17.64 18.20 7,724,034 +0.45(+2.54%)
Nov 12, 2013 18.11 18.13 17.72 17.75 5,708,221 -0.38(-2.10%)
Nov 11, 2013 18.29 18.31 18.08 18.13 5,016,622 -0.21(-1.15%)
Nov 08, 2013 18.15 18.39 18.13 18.34 9,772,644 +0.09(+0.49%)
Nov 07, 2013 18.66 18.79 18.10 18.25 7,799,363 -0.40(-2.14%)
Nov 06, 2013 18.56 18.78 18.40 18.65 9,872,592 +0.31(+1.69%)
Nov 05, 2013 18.32 18.82 18.25 18.34 18,415,128 +0.49(+2.75%)
Nov 04, 2013 17.80 17.96 17.65 17.85 5,204,044 +0.04(+0.22%)
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.