Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.09 14.27 14.04 14.11 459,077 -0.08(-0.56%)
Jan 30, 2014 14.20 14.31 14.16 14.19 529,535 -0.01(-0.07%)
Jan 29, 2014 14.26 14.29 14.13 14.20 502,807 -0.18(-1.25%)
Jan 28, 2014 14.30 14.41 14.26 14.38 439,332 +0.23(+1.63%)
Jan 27, 2014 14.30 14.30 14.02 14.15 480,476 -0.09(-0.63%)
Jan 24, 2014 14.28 14.51 14.11 14.24 575,998 -0.12(-0.84%)
Jan 23, 2014 14.20 14.52 14.18 14.36 708,153 +0.12(+0.84%)
Jan 22, 2014 14.50 14.51 14.12 14.24 1,716,850 -0.31(-2.13%)
Jan 21, 2014 14.52 14.99 14.32 14.55 1,535,781 +0.29(+2.03%)
Jan 20, 2014 14.25 14.32 14.20 14.26 280,133 +0.16(+1.13%)
Jan 17, 2014 14.11 14.15 14.05 14.10 221,242 -0.06(-0.42%)
Jan 16, 2014 14.03 14.25 13.95 14.16 856,986 +0.04(+0.28%)
Jan 15, 2014 13.98 14.34 13.98 14.12 493,678 +0.14(+1.00%)
Jan 14, 2014 13.84 14.26 13.83 13.98 893,995 -0.03(-0.21%)
Jan 13, 2014 13.66 14.06 13.66 14.01 755,705 +0.18(+1.30%)
Jan 10, 2014 13.81 13.92 13.69 13.83 513,911 +0.00(+0.00%)
Jan 09, 2014 13.68 13.92 13.63 13.83 887,966 +0.15(+1.10%)
Jan 08, 2014 13.60 13.79 13.59 13.68 356,359 +0.04(+0.29%)
Jan 07, 2014 13.51 13.72 13.51 13.64 566,821 +0.13(+0.96%)
Jan 06, 2014 13.40 13.53 13.40 13.51 300,693 +0.07(+0.52%)
Jan 03, 2014 13.43 13.57 13.39 13.44 324,636 +0.01(+0.07%)
Jan 02, 2014 13.50 13.50 13.33 13.43 467,130 -0.08(-0.59%)
Dec 31, 2013 13.51 13.51 13.51 0 +0.02(+0.15%)
Dec 30, 2013 13.75 13.75 13.46 13.49 627,703 -0.25(-1.82%)
Dec 27, 2013 13.46 13.81 13.46 13.74 302,218 +0.16(+1.18%)
Dec 24, 2013 13.58 13.58 13.58 0 +0.06(+0.44%)
Dec 23, 2013 13.65 13.70 13.46 13.52 505,381 -0.12(-0.88%)
Dec 20, 2013 13.49 13.72 13.46 13.64 1,282,021 +0.19(+1.41%)
Dec 19, 2013 13.14 13.53 13.14 13.45 0 +0.29(+2.20%)
Dec 18, 2013 13.00 13.34 12.95 13.16 1,199,433 +0.22(+1.70%)
Dec 17, 2013 12.75 12.95 12.75 12.94 718,327 +0.19(+1.49%)
Dec 16, 2013 12.64 12.84 12.62 12.75 731,988 +0.19(+1.51%)
Dec 13, 2013 12.44 12.64 12.35 12.56 594,514 +0.10(+0.80%)
Dec 12, 2013 12.48 12.50 12.26 12.46 586,986 -0.04(-0.32%)
Dec 11, 2013 12.65 12.65 12.39 12.50 690,747 -0.15(-1.19%)
Dec 10, 2013 12.25 12.66 12.24 12.65 664,032 +0.40(+3.27%)
Dec 09, 2013 12.12 12.27 12.12 12.25 256,702 +0.09(+0.74%)
Dec 06, 2013 12.18 12.18 12.05 12.16 191,752 +0.04(+0.33%)
Dec 05, 2013 12.10 12.15 11.99 12.12 326,913 +0.04(+0.33%)
Dec 04, 2013 11.82 12.09 11.82 12.08 1,501,285 +0.19(+1.60%)
Dec 03, 2013 12.00 12.00 11.85 11.89 309,667 -0.09(-0.75%)
Dec 02, 2013 11.93 11.98 11.81 11.98 334,776 +0.09(+0.76%)
Nov 29, 2013 12.00 12.09 11.89 11.89 250,918 -0.15(-1.25%)
Nov 28, 2013 11.94 12.12 11.92 12.04 150,083 +0.09(+0.75%)
Nov 27, 2013 11.88 12.01 11.83 11.95 490,427 +0.08(+0.67%)
Nov 26, 2013 12.01 12.09 11.87 11.87 882,774 -0.16(-1.33%)
Nov 25, 2013 11.97 12.23 11.97 12.03 552,668 +0.12(+1.01%)
Nov 22, 2013 12.14 12.15 11.88 11.91 730,904 -0.27(-2.22%)
Nov 21, 2013 12.10 12.23 12.10 12.18 309,695 +0.06(+0.50%)
Nov 20, 2013 12.13 12.21 12.06 12.12 393,989 -0.03(-0.25%)
Nov 19, 2013 12.16 12.22 12.12 12.15 216,146 +0.00(+0.00%)
Nov 18, 2013 12.16 12.24 12.05 12.15 366,170 +0.01(+0.08%)
Nov 15, 2013 12.21 12.26 12.05 12.14 792,343 -0.08(-0.65%)
Nov 14, 2013 11.97 12.54 11.96 12.22 769,092 +0.26(+2.17%)
Nov 13, 2013 11.56 11.96 11.55 11.96 661,293 -0.07(-0.58%)
Nov 12, 2013 12.15 12.21 12.02 12.03 324,072 -0.17(-1.39%)
Nov 11, 2013 12.12 12.30 12.12 12.20 146,610 +0.08(+0.66%)
Nov 08, 2013 12.07 12.29 12.07 12.12 420,108 +0.10(+0.83%)
Nov 07, 2013 12.15 12.19 11.97 12.02 309,051 -0.11(-0.91%)
Nov 06, 2013 12.12 12.16 12.03 12.13 280,407 +0.00(+0.00%)
Nov 05, 2013 12.00 12.19 11.98 12.13 352,733 +0.07(+0.58%)
Nov 04, 2013 12.12 12.18 11.99 12.06 257,713 +0.00(+0.00%)
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.