Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 17.90 18.74 17.54 18.46 72,432 +0.55(+3.07%)
Jan 30, 2014 18.00 18.00 17.05 17.91 82,491 +1.18(+7.05%)
Jan 29, 2014 16.51 19.47 15.65 16.73 172,999 +0.97(+6.15%)
Jan 28, 2014 16.73 17.06 15.03 15.76 180,087 -0.98(-5.85%)
Jan 27, 2014 19.28 19.50 15.74 16.74 134,024 -1.97(-10.53%)
Jan 24, 2014 19.61 20.26 18.59 18.71 54,232 -1.35(-6.73%)
Jan 23, 2014 20.22 20.60 19.63 20.06 31,147 -0.19(-0.94%)
Jan 22, 2014 21.00 21.02 19.74 20.25 85,448 -0.67(-3.20%)
Jan 21, 2014 21.00 21.31 20.76 20.92 138,439 +0.21(+1.01%)
Jan 17, 2014 21.05 20.71 20.71 20.71 67,700 -0.43(-2.03%)
Jan 16, 2014 21.32 21.73 20.75 21.14 47,876 -0.32(-1.49%)
Jan 15, 2014 20.48 21.99 20.48 21.46 99,017 +0.98(+4.79%)
Jan 14, 2014 19.31 21.16 19.31 20.48 125,026 +1.20(+6.22%)
Jan 13, 2014 19.86 20.23 19.01 19.28 68,170 -0.54(-2.72%)
Jan 10, 2014 19.99 20.25 19.51 19.82 73,121 -0.17(-0.85%)
Jan 09, 2014 18.65 20.25 18.58 19.99 221,822 +1.69(+9.23%)
Jan 08, 2014 19.07 19.58 18.11 18.30 69,511 -0.63(-3.33%)
Jan 07, 2014 18.25 19.09 18.16 18.93 98,342 +0.80(+4.41%)
Jan 06, 2014 17.66 18.20 17.51 18.13 39,022 +0.60(+3.42%)
Jan 03, 2014 17.29 17.69 17.14 17.53 79,962 +0.27(+1.56%)
Jan 02, 2014 17.92 18.03 17.08 17.26 56,028 -0.70(-3.90%)
Dec 31, 2013 17.96 17.96 17.96 17.96 80,500 +0.07(+0.39%)
Dec 30, 2013 17.40 18.31 17.40 17.89 86,355 +0.51(+2.93%)
Dec 27, 2013 17.00 17.55 17.00 17.38 63,856 +0.42(+2.48%)
Dec 26, 2013 17.26 17.78 16.79 16.96 32,197 -0.02(-0.12%)
Dec 24, 2013 17.00 17.78 16.84 16.98 27,309 -0.09(-0.56%)
Dec 23, 2013 16.69 17.64 16.69 17.07 76,510 +0.68(+4.18%)
Dec 20, 2013 15.98 16.39 15.10 16.39 1,195,561 +0.47(+2.95%)
Dec 19, 2013 16.11 16.88 15.60 15.92 102,362 -0.16(-1.00%)
Dec 18, 2013 15.83 16.34 15.83 16.08 131,638 +0.35(+2.23%)
Dec 17, 2013 15.06 16.00 14.68 15.73 120,734 +0.93(+6.28%)
Dec 16, 2013 14.41 14.97 13.56 14.80 118,591 +0.54(+3.79%)
Dec 13, 2013 15.03 15.20 13.79 14.26 118,974 -0.69(-4.62%)
Dec 12, 2013 14.93 15.16 14.52 14.95 68,387 +0.02(+0.13%)
Dec 11, 2013 16.00 16.20 14.62 14.93 97,490 -1.06(-6.63%)
Dec 10, 2013 16.02 16.73 15.03 15.99 177,637 -0.01(-0.06%)
Dec 09, 2013 15.51 16.75 14.91 16.00 273,962 +0.65(+4.23%)
Dec 06, 2013 14.48 16.00 14.48 15.35 0 +1.00(+6.97%)
Dec 05, 2013 13.50 15.66 12.50 14.35 0 +0.75(+5.51%)
Dec 04, 2013 11.70 14.21 11.70 13.60 0 +1.59(+13.24%)
Dec 03, 2013 12.00 12.01 11.57 12.01 0 +0.52(+4.53%)
Dec 02, 2013 11.15 11.68 10.98 11.49 0 +0.24(+2.13%)
Nov 29, 2013 11.26 11.77 11.00 11.25 0 -0.42(-3.60%)
Nov 27, 2013 10.84 11.76 10.60 11.67 0 +0.88(+8.16%)
Nov 26, 2013 11.77 11.77 10.65 10.79 0 -0.46(-4.09%)
Nov 25, 2013 11.64 11.75 11.25 11.25 0 -0.39(-3.35%)
Nov 22, 2013 12.18 12.30 11.62 11.64 0 +0.04(+0.34%)
Nov 21, 2013 12.00 12.43 11.60 11.60 0 -0.24(-2.03%)
Nov 20, 2013 12.04 12.50 11.38 11.84 0 +0.39(+3.41%)
Nov 19, 2013 11.00 11.88 10.80 11.45 0 +0.84(+7.92%)
Nov 18, 2013 10.76 10.76 10.50 10.61 0 -0.09(-0.84%)
Nov 15, 2013 10.61 10.72 10.61 10.70 0 +0.12(+1.13%)
Nov 14, 2013 10.51 10.63 10.45 10.58 0 -0.09(-0.84%)
Nov 12, 2013 10.63 11.04 10.63 10.67 0 -0.21(-1.93%)
Nov 11, 2013 11.30 11.30 10.88 10.88 0 -0.01(-0.09%)
Nov 08, 2013 10.68 11.00 10.38 10.89 0 +0.47(+4.51%)
Nov 07, 2013 10.76 11.28 10.40 10.42 0 -0.51(-4.67%)
Nov 06, 2013 11.57 12.03 10.84 10.93 63,837 -0.58(-5.04%)
Nov 05, 2013 11.00 12.08 10.85 11.51 0 +0.69(+6.38%)
Nov 04, 2013 10.49 10.84 10.49 10.82 0 +0.32(+3.05%)
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.