Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.62 14.87 14.52 14.69 7,699,511 -0.12(-0.78%)
Jan 30, 2014 14.80 14.97 14.71 14.81 6,422,962 +0.20(+1.36%)
Jan 29, 2014 14.89 14.99 14.56 14.61 5,742,726 -0.46(-3.05%)
Jan 28, 2014 14.85 15.15 14.80 15.07 4,607,780 +0.29(+1.94%)
Jan 27, 2014 14.87 15.04 14.49 14.78 5,325,573 -0.02(-0.13%)
Jan 24, 2014 15.11 15.14 14.76 14.80 6,212,262 -0.38(-2.47%)
Jan 23, 2014 15.24 15.41 15.09 15.17 4,194,827 -0.16(-1.05%)
Jan 22, 2014 15.15 15.37 15.08 15.34 3,586,977 +0.09(+0.59%)
Jan 21, 2014 15.12 15.36 15.08 15.25 3,531,772 +0.18(+1.18%)
Jan 17, 2014 15.38 15.07 15.07 15.07 6,963,116 -0.28(-1.80%)
Jan 16, 2014 15.00 15.44 14.96 15.34 5,547,481 +0.31(+2.05%)
Jan 15, 2014 15.11 15.08 14.69 15.04 6,640,651 -0.07(-0.47%)
Jan 14, 2014 14.47 15.12 14.47 15.11 7,269,019 +0.64(+4.44%)
Jan 13, 2014 14.57 14.72 14.43 14.47 4,058,572 -0.11(-0.75%)
Jan 10, 2014 14.62 14.70 14.32 14.57 4,646,690 -0.03(-0.20%)
Jan 09, 2014 14.82 14.89 14.46 14.60 3,995,830 -0.15(-1.01%)
Jan 08, 2014 14.80 14.94 14.66 14.75 7,343,694 -0.08(-0.51%)
Jan 07, 2014 14.57 14.96 14.49 14.83 9,408,650 +0.31(+2.14%)
Jan 06, 2014 14.30 14.85 14.30 14.52 8,186,262 +0.17(+1.16%)
Jan 03, 2014 14.25 14.44 14.08 14.35 4,252,816 +0.10(+0.72%)
Jan 02, 2014 14.31 14.39 14.14 14.25 4,032,662 -0.15(-1.05%)
Dec 31, 2013 14.36 14.40 14.40 14.40 3,640,785 +0.04(+0.28%)
Dec 30, 2013 14.23 14.36 14.16 14.36 4,217,595 +0.13(+0.93%)
Dec 27, 2013 14.14 14.24 14.05 14.23 3,984,584 +0.07(+0.49%)
Dec 26, 2013 14.26 14.36 14.13 14.16 3,589,322 -0.05(-0.34%)
Dec 24, 2013 14.41 14.43 14.12 14.21 2,934,944 -0.22(-1.50%)
Dec 23, 2013 14.49 14.49 14.07 14.42 8,321,453 +0.34(+2.40%)
Dec 20, 2013 14.21 14.52 13.82 14.09 20,515,416 -0.28(-1.96%)
Dec 19, 2013 13.63 14.78 13.37 14.37 40,090,736 +1.76(+13.98%)
Dec 18, 2013 12.44 12.63 12.28 12.60 3,053,311 +0.22(+1.76%)
Dec 17, 2013 12.58 12.65 12.30 12.39 4,573,932 -0.27(-2.12%)
Dec 16, 2013 12.65 12.75 12.58 12.65 2,705,990 +0.10(+0.80%)
Dec 13, 2013 12.39 12.64 12.28 12.55 5,730,259 +0.30(+2.41%)
Dec 12, 2013 12.36 12.44 12.25 12.26 3,248,208 -0.09(-0.75%)
Dec 11, 2013 12.44 12.48 12.31 12.35 4,710,057 -0.09(-0.73%)
Dec 10, 2013 12.15 12.49 12.09 12.44 7,561,989 +0.35(+2.90%)
Dec 09, 2013 11.86 12.10 11.81 12.09 4,668,181 +0.29(+2.45%)
Dec 06, 2013 11.82 11.87 11.78 11.80 0 +0.04(+0.36%)
Dec 05, 2013 11.85 11.98 11.70 11.76 5,024,809 -0.15(-1.27%)
Dec 04, 2013 11.86 11.99 11.84 11.91 5,675,707 -0.06(-0.49%)
Dec 03, 2013 11.90 12.01 11.90 11.97 6,004,450 -0.01(-0.11%)
Dec 02, 2013 11.96 12.12 11.94 11.98 3,798,736 -0.02(-0.16%)
Nov 29, 2013 11.86 12.02 11.80 12.00 0 +0.21(+1.74%)
Nov 27, 2013 11.70 11.81 11.70 11.79 0 +0.08(+0.68%)
Nov 26, 2013 11.67 11.74 11.53 11.72 0 +0.02(+0.18%)
Nov 25, 2013 11.88 11.94 11.67 11.69 0 -0.17(-1.40%)
Nov 22, 2013 11.80 11.89 11.79 11.86 0 +0.06(+0.52%)
Nov 21, 2013 11.73 11.83 11.64 11.80 3,712,590 +0.12(+1.04%)
Nov 20, 2013 11.83 11.83 11.66 11.68 0 -0.04(-0.38%)
Nov 19, 2013 11.76 11.79 11.68 11.72 4,949,857 -0.09(-0.73%)
Nov 18, 2013 12.10 12.15 11.75 11.81 7,177,987 -0.29(-2.43%)
Nov 15, 2013 12.22 12.22 12.06 12.10 0 -0.12(-0.94%)
Nov 14, 2013 12.00 12.26 12.00 12.22 0 +0.11(+0.88%)
Nov 12, 2013 11.89 12.16 11.85 12.11 8,416,620 +0.22(+1.83%)
Nov 11, 2013 11.46 11.90 11.44 11.89 7,205,804 +0.41(+3.53%)
Nov 08, 2013 11.50 11.64 11.30 11.49 0 -0.01(-0.11%)
Nov 07, 2013 11.54 11.58 11.33 11.50 4,540,749 -0.03(-0.22%)
Nov 06, 2013 11.71 11.72 11.52 11.52 5,971,039 -0.05(-0.41%)
Nov 05, 2013 11.63 11.68 11.36 11.57 11,212,637 -0.06(-0.50%)
Nov 04, 2013 11.45 11.81 11.38 11.63 7,132,365 +0.24(+2.07%)
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.