Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 11.81 12.03 11.75 11.87 912,986 -0.01(-0.07%)
Jan 30, 2014 11.80 12.09 11.77 11.88 714,433 +0.08(+0.67%)
Jan 29, 2014 12.06 12.13 11.79 11.80 1,196,794 -0.42(-3.46%)
Jan 28, 2014 12.12 12.33 11.95 12.22 1,275,151 +0.27(+2.28%)
Jan 27, 2014 12.19 12.63 11.86 11.95 1,610,826 -0.29(-2.37%)
Jan 24, 2014 12.70 12.75 11.97 12.24 1,443,236 -0.49(-3.87%)
Jan 23, 2014 12.49 12.78 12.03 12.73 1,794,660 +0.04(+0.35%)
Jan 22, 2014 12.53 12.73 12.34 12.69 1,266,987 +0.01(+0.07%)
Jan 21, 2014 12.91 12.97 12.56 12.68 1,406,547 -0.26(-2.04%)
Jan 17, 2014 13.13 12.94 12.94 12.94 1,702,404 -0.63(-4.67%)
Jan 16, 2014 13.39 13.69 13.31 13.58 762,871 +0.11(+0.85%)
Jan 15, 2014 13.32 13.51 13.21 13.46 494,456 +0.14(+1.06%)
Jan 14, 2014 13.29 13.40 13.20 13.32 402,248 +0.10(+0.73%)
Jan 13, 2014 13.26 13.40 13.17 13.22 519,916 -0.11(-0.86%)
Jan 10, 2014 13.35 13.37 13.18 13.34 294,788 +0.00(+0.00%)
Jan 09, 2014 13.36 13.46 13.19 13.34 651,441 +0.05(+0.40%)
Jan 08, 2014 13.29 13.42 13.07 13.29 789,380 -0.08(-0.59%)
Jan 07, 2014 13.25 13.50 13.14 13.36 566,848 -0.01(-0.07%)
Jan 06, 2014 13.80 13.80 13.24 13.37 948,264 -0.33(-2.44%)
Jan 03, 2014 13.67 13.88 13.65 13.71 528,671 +0.01(+0.06%)
Jan 02, 2014 13.43 13.74 13.34 13.70 890,902 +0.28(+2.10%)
Dec 31, 2013 13.57 13.42 13.42 13.42 547,615 -0.14(-1.04%)
Dec 30, 2013 13.57 13.65 13.31 13.56 646,627 -0.07(-0.52%)
Dec 27, 2013 13.37 13.70 13.29 13.63 1,169,556 +0.44(+3.34%)
Dec 26, 2013 13.27 13.38 13.17 13.19 316,775 -0.03(-0.20%)
Dec 24, 2013 13.19 13.42 13.17 13.21 349,346 -0.04(-0.27%)
Dec 23, 2013 13.38 13.41 13.02 13.25 1,863,029 -0.04(-0.33%)
Dec 20, 2013 13.33 13.41 13.15 13.29 824,799 -0.06(-0.46%)
Dec 19, 2013 13.24 13.37 13.20 13.36 416,594 +0.08(+0.60%)
Dec 18, 2013 13.29 13.34 13.19 13.28 484,106 +0.03(+0.20%)
Dec 17, 2013 13.43 13.43 13.23 13.25 476,983 -0.10(-0.73%)
Dec 16, 2013 13.46 13.52 13.21 13.35 1,404,475 -0.07(-0.52%)
Dec 13, 2013 13.33 13.43 13.03 13.42 1,826,974 -0.33(-2.43%)
Dec 12, 2013 13.60 13.77 13.60 13.75 389,379 +0.07(+0.51%)
Dec 11, 2013 13.64 13.84 13.57 13.68 741,021 +0.02(+0.13%)
Dec 10, 2013 13.78 13.81 13.53 13.66 749,378 -0.14(-1.02%)
Dec 09, 2013 13.73 13.84 13.49 13.80 655,468 +0.11(+0.77%)
Dec 06, 2013 14.17 14.17 13.54 13.70 957,264 -0.42(-2.99%)
Dec 05, 2013 14.08 14.17 14.08 14.12 239,938 -0.01(-0.06%)
Dec 04, 2013 14.26 14.26 13.94 14.13 354,693 -0.12(-0.86%)
Dec 03, 2013 14.11 14.40 13.97 14.25 764,027 +0.07(+0.50%)
Dec 02, 2013 14.41 14.50 14.12 14.18 587,290 -0.26(-1.83%)
Nov 29, 2013 14.26 14.68 14.25 14.45 522,572 -0.09(-0.60%)
Nov 27, 2013 14.29 14.63 14.28 14.53 477,907 +0.29(+2.04%)
Nov 26, 2013 14.30 14.42 14.16 14.24 526,673 +0.00(+0.00%)
Nov 25, 2013 14.17 14.30 14.13 14.24 355,428 +0.09(+0.62%)
Nov 22, 2013 14.03 14.18 13.89 14.16 579,856 +0.17(+1.20%)
Nov 21, 2013 13.59 14.19 13.56 13.99 743,696 +0.43(+3.18%)
Nov 20, 2013 13.77 13.97 13.46 13.56 867,554 -0.11(-0.84%)
Nov 19, 2013 13.56 13.78 13.56 13.67 526,832 +0.04(+0.32%)
Nov 18, 2013 13.82 13.94 13.58 13.63 1,718,139 -0.21(-1.53%)
Nov 15, 2013 13.64 14.06 13.51 13.84 2,302,964 +0.09(+0.64%)
Nov 14, 2013 13.61 13.77 13.43 13.75 715,698 +0.33(+2.42%)
Nov 12, 2013 13.43 13.44 13.20 13.43 661,514 +0.04(+0.26%)
Nov 11, 2013 13.22 13.43 13.15 13.39 653,519 +0.20(+1.53%)
Nov 08, 2013 13.25 13.39 13.03 13.19 1,967,887 -0.11(-0.79%)
Nov 07, 2013 13.52 14.25 12.87 13.29 2,656,567 -0.26(-1.88%)
Nov 06, 2013 13.53 13.62 13.38 13.55 1,327,023 +0.11(+0.78%)
Nov 05, 2013 13.51 13.58 13.23 13.44 848,231 -0.11(-0.84%)
Nov 04, 2013 13.63 13.80 13.41 13.56 1,053,069 -0.09(-0.64%)
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.