Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 15.06 15.30 15.06 15.23 275,064 +0.05(+0.31%)
Jan 30, 2014 15.20 15.28 15.15 15.18 272,714 +0.16(+1.06%)
Jan 29, 2014 15.05 15.24 14.97 15.03 336,503 -0.29(-1.90%)
Jan 28, 2014 15.26 15.36 15.24 15.32 413,335 +0.14(+0.92%)
Jan 27, 2014 15.24 15.31 15.05 15.18 528,085 -0.08(-0.52%)
Jan 24, 2014 15.55 15.55 15.24 15.26 723,341 -0.48(-3.07%)
Jan 23, 2014 15.98 15.99 15.63 15.74 554,211 -0.38(-2.38%)
Jan 22, 2014 15.97 16.14 15.97 16.12 257,304 +0.27(+1.71%)
Jan 21, 2014 15.94 15.94 15.77 15.85 214,480 -0.04(-0.25%)
Jan 17, 2014 15.89 15.89 15.89 0 -0.03(-0.21%)
Jan 16, 2014 16.01 16.01 15.86 15.93 298,082 -0.11(-0.70%)
Jan 15, 2014 16.06 16.07 16.01 16.04 168,232 -0.02(-0.12%)
Jan 14, 2014 15.88 16.07 15.86 16.06 170,369 +0.23(+1.47%)
Jan 13, 2014 15.95 16.05 15.79 15.83 221,842 -0.17(-1.04%)
Jan 10, 2014 15.94 16.05 15.89 15.99 226,373 +0.20(+1.26%)
Jan 09, 2014 15.90 15.95 15.71 15.79 418,828 -0.13(-0.79%)
Jan 08, 2014 15.93 16.01 15.88 15.92 252,830 -0.03(-0.17%)
Jan 07, 2014 15.87 15.97 15.86 15.95 200,829 +0.07(+0.46%)
Jan 06, 2014 15.89 15.90 15.83 15.87 313,271 -0.10(-0.62%)
Jan 03, 2014 16.15 16.15 15.95 15.97 407,774 -0.08(-0.50%)
Jan 02, 2014 16.28 16.28 16.01 16.05 259,915 -0.40(-2.42%)
Dec 31, 2013 16.45 16.45 16.45 0 +0.09(+0.57%)
Dec 30, 2013 16.30 16.38 16.30 16.36 166,807 +0.02(+0.12%)
Dec 27, 2013 16.18 16.34 16.18 16.34 155,880 +0.17(+1.02%)
Dec 26, 2013 16.18 16.20 16.11 16.17 217,273 -0.15(-0.93%)
Dec 24, 2013 16.13 16.32 16.13 16.32 105,753 +0.17(+1.02%)
Dec 23, 2013 16.08 16.21 16.08 16.16 421,385 +0.12(+0.74%)
Dec 20, 2013 15.99 16.10 15.99 16.04 239,237 -0.09(-0.53%)
Dec 19, 2013 16.15 16.16 15.97 16.12 563,864 -0.23(-1.38%)
Dec 18, 2013 16.18 16.49 16.06 16.35 205,627 +0.19(+1.15%)
Dec 17, 2013 16.22 16.28 16.12 16.16 210,545 -0.14(-0.85%)
Dec 16, 2013 16.31 16.38 16.27 16.30 851,351 +0.04(+0.24%)
Dec 13, 2013 16.13 16.28 16.13 16.26 187,310 +0.11(+0.70%)
Dec 12, 2013 16.23 16.23 16.07 16.15 268,778 -0.09(-0.53%)
Dec 11, 2013 16.48 16.48 16.19 16.24 141,331 -0.29(-1.76%)
Dec 10, 2013 16.46 16.54 16.43 16.53 106,790 +0.03(+0.20%)
Dec 09, 2013 16.49 16.56 16.47 16.50 574,347 -0.03(-0.16%)
Dec 06, 2013 16.46 16.56 16.43 16.52 214,705 +0.26(+1.59%)
Dec 05, 2013 16.33 16.36 16.25 16.26 278,494 -0.06(-0.37%)
Dec 04, 2013 16.32 16.36 16.18 16.32 187,160 +0.00(+0.00%)
Dec 03, 2013 16.24 16.41 16.21 16.32 333,375 +0.00(+0.00%)
Dec 02, 2013 16.58 16.58 16.32 16.32 281,277 -0.24(-1.44%)
Nov 29, 2013 16.58 16.60 16.51 16.56 323,448 +0.09(+0.52%)
Nov 27, 2013 16.48 16.50 16.34 16.48 398,886 +0.10(+0.61%)
Nov 26, 2013 16.33 16.40 16.24 16.38 414,490 -0.01(-0.08%)
Nov 25, 2013 16.60 16.60 16.36 16.39 205,340 -0.21(-1.28%)
Nov 22, 2013 16.49 16.61 16.46 16.60 160,998 +0.04(+0.24%)
Nov 21, 2013 16.46 16.56 16.42 16.56 197,944 +0.11(+0.68%)
Nov 20, 2013 16.71 16.71 16.45 16.45 172,962 -0.22(-1.31%)
Nov 19, 2013 16.84 16.89 16.65 16.67 207,677 -0.11(-0.67%)
Nov 18, 2013 16.83 16.97 16.78 16.78 228,665 +0.12(+0.72%)
Nov 15, 2013 16.60 16.72 16.54 16.66 157,748 +0.26(+1.58%)
Nov 14, 2013 16.29 16.44 16.22 16.40 142,472 +0.35(+2.19%)
Nov 12, 2013 16.20 16.20 15.96 16.05 127,408 -0.07(-0.45%)
Nov 11, 2013 16.18 16.20 16.11 16.12 228,047 -0.01(-0.04%)
Nov 08, 2013 16.09 16.18 15.96 16.13 367,902 -0.03(-0.16%)
Nov 07, 2013 16.47 16.48 16.12 16.16 123,061 -0.32(-1.93%)
Nov 06, 2013 16.55 16.59 16.45 16.48 259,949 +0.01(+0.04%)
Nov 05, 2013 16.51 16.54 16.45 16.47 131,559 -0.22(-1.31%)
Nov 04, 2013 16.64 16.69 16.61 16.69 180,185 +0.14(+0.84%)
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.