Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 15.32 15.33 15.33 15.33 52,411 +0.06(+0.40%)
Dec 30, 2013 15.26 15.28 15.08 15.27 32,839 -0.01(-0.08%)
Dec 27, 2013 15.37 15.37 15.19 15.28 18,208 -0.04(-0.27%)
Dec 26, 2013 15.34 15.37 15.26 15.32 14,459 -0.02(-0.13%)
Dec 24, 2013 15.34 15.34 15.29 15.34 28,399 +0.03(+0.19%)
Dec 23, 2013 15.34 15.37 15.08 15.31 48,492 -0.01(-0.05%)
Dec 20, 2013 14.82 15.34 14.73 15.32 195,522 +0.59(+4.03%)
Dec 19, 2013 14.85 15.03 14.67 14.73 44,035 -0.31(-2.08%)
Dec 18, 2013 15.08 15.21 14.80 15.04 58,135 -0.02(-0.16%)
Dec 17, 2013 15.11 15.11 14.84 15.06 38,255 -0.00(-0.03%)
Dec 16, 2013 15.29 15.30 14.87 15.07 72,878 -0.11(-0.71%)
Dec 13, 2013 15.03 15.27 14.94 15.17 62,908 +0.13(+0.88%)
Dec 12, 2013 14.77 15.17 14.71 15.04 31,561 +0.33(+2.27%)
Dec 11, 2013 14.71 14.82 14.54 14.71 91,514 -0.02(-0.11%)
Dec 10, 2013 15.03 15.03 14.67 14.73 43,215 -0.38(-2.48%)
Dec 09, 2013 15.07 15.17 14.94 15.10 34,771 -0.14(-0.95%)
Dec 06, 2013 15.05 15.41 14.99 15.24 0 +0.36(+2.44%)
Dec 05, 2013 15.07 15.16 14.71 14.88 0 -0.12(-0.82%)
Dec 04, 2013 15.27 15.31 15.00 15.01 0 -0.35(-2.25%)
Dec 03, 2013 15.13 15.64 15.12 15.35 0 +0.16(+1.09%)
Dec 02, 2013 15.38 15.46 15.09 15.19 0 -0.38(-2.41%)
Nov 29, 2013 15.45 15.66 15.33 15.56 0 +0.12(+0.75%)
Nov 27, 2013 15.35 15.45 15.13 15.45 0 +0.10(+0.67%)
Nov 26, 2013 15.32 15.46 14.97 15.34 0 +0.07(+0.49%)
Nov 25, 2013 15.16 15.54 15.05 15.27 24,274 +0.08(+0.52%)
Nov 22, 2013 15.20 15.45 15.00 15.19 0 -0.04(-0.27%)
Nov 21, 2013 14.73 15.23 14.64 15.23 41,485 +0.52(+3.53%)
Nov 20, 2013 14.73 14.84 14.68 14.71 0 -0.05(-0.33%)
Nov 19, 2013 14.76 14.84 14.68 14.76 19,916 +0.00(+0.03%)
Nov 18, 2013 14.72 15.05 14.72 14.76 0 -0.09(-0.58%)
Nov 15, 2013 14.70 14.92 14.54 14.84 0 +0.11(+0.75%)
Nov 14, 2013 14.75 14.82 14.73 14.73 0 -0.10(-0.67%)
Nov 13, 2013 14.72 14.85 14.69 14.83 13,445 +0.06(+0.39%)
Nov 12, 2013 14.80 14.92 14.70 14.77 0 -0.12(-0.80%)
Nov 11, 2013 15.05 15.05 14.83 14.89 0 -0.12(-0.77%)
Nov 08, 2013 14.70 15.04 14.70 15.01 0 +0.31(+2.13%)
Nov 07, 2013 14.96 15.08 14.68 14.70 39,531 -0.19(-1.27%)
Nov 06, 2013 14.73 14.89 14.66 14.89 45,020 +0.21(+1.43%)
Nov 05, 2013 14.80 14.84 14.66 14.68 0 -0.19(-1.25%)
Nov 04, 2013 14.87 14.92 14.69 14.86 59,635 -0.02(-0.14%)
Nov 01, 2013 14.80 15.02 14.73 14.88 0 +0.04(+0.28%)
Oct 31, 2013 15.31 15.47 14.77 14.84 0 -0.51(-3.33%)
Oct 30, 2013 15.65 15.65 15.31 15.35 19,334 -0.35(-2.23%)
Oct 29, 2013 15.60 15.70 15.24 15.70 0 +0.27(+1.76%)
Oct 28, 2013 15.25 15.50 15.25 15.43 0 +0.03(+0.19%)
Oct 25, 2013 15.44 15.44 15.31 15.40 0 +0.06(+0.38%)
Oct 24, 2013 15.25 15.45 15.02 15.34 37,838 +0.08(+0.51%)
Oct 23, 2013 15.24 15.41 15.15 15.27 0 +0.00(+0.00%)
Oct 22, 2013 14.96 15.29 14.96 15.27 48,878 +0.30(+1.98%)
Oct 21, 2013 14.88 15.04 14.83 14.97 44,921 +0.11(+0.72%)
Oct 18, 2013 15.15 15.15 14.80 14.86 175,964 -0.21(-1.39%)
Oct 17, 2013 14.84 15.12 14.63 15.07 128,923 +0.20(+1.33%)
Oct 16, 2013 14.96 15.01 14.82 14.87 54,151 +0.04(+0.25%)
Oct 15, 2013 14.77 14.97 14.73 14.84 82,143 -0.06(-0.41%)
Oct 14, 2013 14.94 15.02 14.68 14.90 88,129 -0.19(-1.28%)
Oct 11, 2013 14.91 15.11 14.91 15.09 0 +0.11(+0.71%)
Oct 10, 2013 14.85 15.25 14.85 14.98 42,965 -0.03(-0.22%)
Oct 09, 2013 15.11 15.20 15.01 15.02 0 +0.04(+0.25%)
Oct 08, 2013 14.99 15.16 14.90 14.98 71,440 -0.07(-0.44%)
Oct 07, 2013 15.35 15.47 14.94 15.05 0 -0.38(-2.43%)
Oct 04, 2013 15.21 15.54 15.21 15.42 0 +0.18(+1.16%)
Oct 03, 2013 15.31 15.55 15.09 15.24 0 -0.03(-0.22%)
Oct 02, 2013 15.43 15.58 15.18 15.28 35,064 -0.28(-1.83%)
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.