Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 16.33 16.63 16.30 16.48 5,729,590 -0.22(-1.32%)
Jan 30, 2014 16.67 16.76 16.46 16.70 8,392,051 +0.03(+0.18%)
Jan 29, 2014 16.56 16.89 16.50 16.67 9,397,804 -0.18(-1.07%)
Jan 28, 2014 16.82 16.87 16.61 16.85 9,842,782 +0.75(+4.66%)
Jan 27, 2014 16.47 16.51 15.94 16.10 11,166,016 -0.18(-1.11%)
Jan 24, 2014 16.90 16.90 16.26 16.28 13,968,424 -0.77(-4.52%)
Jan 23, 2014 17.20 17.22 16.90 17.05 5,654,931 -0.09(-0.53%)
Jan 22, 2014 17.14 17.20 17.05 17.14 7,783,943 +0.19(+1.12%)
Jan 21, 2014 17.32 17.33 16.85 16.95 7,814,286 -0.42(-2.42%)
Jan 17, 2014 17.81 17.37 17.37 17.37 5,346,900 -0.23(-1.31%)
Jan 16, 2014 17.66 17.74 17.51 17.60 4,884,745 +0.31(+1.79%)
Jan 15, 2014 17.16 17.33 17.23 17.29 2,471,948 +0.13(+0.76%)
Jan 14, 2014 17.15 17.21 17.06 17.16 3,693,419 +0.17(+1.00%)
Jan 13, 2014 17.21 17.33 16.97 16.99 5,683,590 +0.11(+0.65%)
Jan 10, 2014 16.89 16.93 16.77 16.88 2,954,063 +0.10(+0.60%)
Jan 09, 2014 17.12 17.12 16.74 16.78 7,222,007 -0.47(-2.72%)
Jan 08, 2014 17.37 17.45 17.24 17.25 7,585,925 +0.00(+0.00%)
Jan 07, 2014 17.40 17.42 17.21 17.25 4,418,910 -0.03(-0.17%)
Jan 06, 2014 17.39 17.42 17.25 17.28 2,649,089 -0.19(-1.09%)
Jan 03, 2014 17.62 17.63 17.46 17.47 2,654,061 -0.11(-0.63%)
Jan 02, 2014 17.61 17.64 17.34 17.58 5,444,626 -0.26(-1.46%)
Dec 31, 2013 17.71 17.84 17.84 17.84 3,750,800 +0.12(+0.68%)
Dec 30, 2013 17.75 17.87 17.66 17.72 4,091,438 -0.03(-0.17%)
Dec 27, 2013 17.57 17.78 17.53 17.75 3,810,744 +0.42(+2.42%)
Dec 26, 2013 17.35 17.44 17.29 17.33 3,214,483 +0.01(+0.06%)
Dec 24, 2013 17.03 17.37 17.03 17.32 1,592,302 +0.29(+1.70%)
Dec 23, 2013 16.99 17.11 16.92 17.03 2,820,308 +0.19(+1.13%)
Dec 20, 2013 16.94 16.99 16.84 16.84 3,837,100 +0.06(+0.36%)
Dec 19, 2013 16.51 16.80 16.44 16.78 7,637,921 +0.24(+1.45%)
Dec 18, 2013 16.37 16.66 16.23 16.54 4,427,265 +0.31(+1.91%)
Dec 17, 2013 16.20 16.32 16.12 16.23 3,509,306 +0.03(+0.19%)
Dec 16, 2013 16.27 16.33 16.08 16.20 6,401,119 -0.27(-1.64%)
Dec 13, 2013 16.45 16.59 16.40 16.47 5,385,235 +0.12(+0.73%)
Dec 12, 2013 16.60 16.61 16.31 16.35 4,948,588 -0.21(-1.27%)
Dec 11, 2013 17.02 17.05 16.55 16.56 4,960,690 -0.38(-2.24%)
Dec 10, 2013 17.02 17.07 16.86 16.94 2,324,913 -0.07(-0.41%)
Dec 09, 2013 16.91 17.06 16.89 17.01 2,478,004 +0.16(+0.95%)
Dec 06, 2013 17.00 17.04 16.79 16.85 4,183,703 +0.04(+0.24%)
Dec 05, 2013 17.05 17.06 16.78 16.81 4,209,811 -0.26(-1.52%)
Dec 04, 2013 16.82 17.09 16.80 17.07 3,459,411 +0.18(+1.07%)
Dec 03, 2013 17.01 17.05 16.78 16.89 3,863,860 -0.40(-2.31%)
Dec 02, 2013 17.49 17.49 17.25 17.29 5,216,835 +0.12(+0.70%)
Nov 29, 2013 17.32 17.41 17.10 17.17 4,006,427 +0.21(+1.24%)
Nov 27, 2013 16.95 17.06 16.90 16.96 2,995,889 +0.28(+1.68%)
Nov 26, 2013 16.67 16.75 16.58 16.68 3,140,700 -0.06(-0.36%)
Nov 25, 2013 16.79 16.84 16.68 16.74 2,715,675 -0.20(-1.18%)
Nov 22, 2013 17.00 17.04 16.86 16.94 3,883,368 +0.07(+0.41%)
Nov 21, 2013 16.91 16.91 16.78 16.87 3,050,090 +0.05(+0.30%)
Nov 20, 2013 17.07 17.09 16.75 16.82 4,767,324 +0.02(+0.12%)
Nov 19, 2013 16.80 16.93 16.70 16.80 4,521,720 +0.10(+0.60%)
Nov 18, 2013 17.00 17.00 16.67 16.70 4,327,215 -0.21(-1.24%)
Nov 15, 2013 16.87 16.94 16.76 16.91 4,381,863 +0.10(+0.59%)
Nov 14, 2013 16.67 16.89 16.60 16.81 4,653,269 -0.06(-0.36%)
Nov 12, 2013 16.96 16.98 16.70 16.87 5,009,359 -0.29(-1.69%)
Nov 11, 2013 17.21 17.30 17.14 17.16 3,991,589 -0.08(-0.46%)
Nov 08, 2013 16.97 17.30 16.90 17.24 7,361,243 +0.65(+3.92%)
Nov 07, 2013 16.93 17.13 16.51 16.59 9,942,524 +0.41(+2.53%)
Nov 06, 2013 16.19 16.29 16.10 16.18 3,536,212 -0.02(-0.12%)
Nov 05, 2013 16.11 16.31 15.96 16.20 5,536,192 -0.08(-0.49%)
Nov 04, 2013 16.06 16.29 16.05 16.28 7,303,990 +0.46(+2.91%)
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.