Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 13.51 13.69 13.33 13.65 578,751 +0.11(+0.85%)
Oct 31, 2013 13.86 13.97 13.31 13.53 1,130,453 -0.33(-2.35%)
Oct 30, 2013 13.90 14.01 13.80 13.86 882,490 +0.03(+0.19%)
Oct 29, 2013 13.94 14.04 13.79 13.83 734,664 -0.11(-0.82%)
Oct 28, 2013 13.99 14.08 13.65 13.95 1,837,083 -0.09(-0.63%)
Oct 25, 2013 13.99 14.08 13.77 14.03 1,014,495 -0.01(-0.06%)
Oct 24, 2013 14.14 14.29 13.75 14.04 836,241 -0.13(-0.93%)
Oct 23, 2013 14.17 14.31 14.06 14.17 363,838 +0.02(+0.12%)
Oct 22, 2013 14.33 14.54 14.13 14.16 732,440 -0.19(-1.35%)
Oct 21, 2013 14.36 14.52 14.21 14.35 591,596 +0.02(+0.12%)
Oct 18, 2013 14.33 14.44 14.17 14.33 674,061 +0.12(+0.87%)
Oct 17, 2013 14.20 14.25 14.08 14.21 371,011 -0.01(-0.06%)
Oct 16, 2013 14.08 14.31 14.05 14.22 942,990 +0.14(+1.00%)
Oct 15, 2013 14.23 14.42 14.02 14.08 1,280,815 -0.26(-1.84%)
Oct 14, 2013 14.35 14.53 14.20 14.34 616,888 -0.05(-0.37%)
Oct 11, 2013 14.10 14.47 14.10 14.39 3,099,593 +0.33(+2.31%)
Oct 10, 2013 13.98 14.21 13.95 14.07 949,542 +0.17(+1.20%)
Oct 09, 2013 13.77 13.93 13.51 13.90 544,802 +0.07(+0.51%)
Oct 08, 2013 13.82 13.94 13.78 13.83 1,161,847 -0.07(-0.50%)
Oct 07, 2013 13.91 13.94 13.61 13.90 1,226,040 +0.00(+0.00%)
Oct 04, 2013 13.99 14.00 13.83 13.90 696,264 -0.02(-0.13%)
Oct 03, 2013 14.07 14.07 13.81 13.92 1,852,985 -0.03(-0.25%)
Oct 02, 2013 14.34 14.34 13.83 13.95 1,109,410 +0.03(+0.19%)
Oct 01, 2013 14.16 14.23 13.74 13.93 1,170,033 -0.16(-1.11%)
Sep 30, 2013 13.80 14.29 13.75 14.08 5,639,286 +0.20(+1.44%)
Sep 27, 2013 13.51 13.89 13.37 13.88 995,976 +0.31(+2.30%)
Sep 26, 2013 13.41 13.77 13.37 13.57 531,301 +0.10(+0.71%)
Sep 25, 2013 13.60 13.59 13.35 13.47 305,173 -0.11(-0.83%)
Sep 24, 2013 13.59 13.68 12.56 13.59 3,243,590 -0.08(-0.57%)
Sep 23, 2013 13.68 13.86 13.47 13.67 1,820,001 -0.10(-0.76%)
Sep 20, 2013 13.62 13.77 13.44 13.77 1,116,903 +0.10(+0.70%)
Sep 19, 2013 13.52 13.74 13.34 13.67 2,636,602 +0.16(+1.16%)
Sep 18, 2013 13.21 13.54 13.21 13.52 2,303,405 -0.07(-0.51%)
Sep 17, 2013 14.12 14.31 13.02 13.59 4,933,914 -0.53(-3.75%)
Sep 16, 2013 13.79 14.20 13.79 14.12 1,348,450 +0.33(+2.39%)
Sep 13, 2013 13.45 13.83 13.44 13.79 1,370,838 +0.40(+2.98%)
Sep 12, 2013 13.42 13.46 13.34 13.39 794,622 -0.02(-0.13%)
Sep 11, 2013 13.37 13.47 13.27 13.40 768,274 -0.01(-0.06%)
Sep 10, 2013 13.57 13.60 13.34 13.41 1,042,770 -0.10(-0.77%)
Sep 09, 2013 13.68 13.74 13.40 13.52 565,810 -0.21(-1.52%)
Sep 06, 2013 13.88 14.01 13.67 13.73 329,173 -0.18(-1.31%)
Sep 05, 2013 14.03 14.07 13.83 13.91 1,200,136 -0.17(-1.23%)
Sep 04, 2013 14.03 14.10 13.92 14.08 262,374 +0.06(+0.43%)
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.