Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 11.41 11.97 11.20 11.75 512,840 +0.19(+1.64%)
Jan 30, 2014 11.52 12.30 11.52 11.56 722,896 +0.12(+1.05%)
Jan 29, 2014 11.88 11.96 11.42 11.44 610,051 -0.51(-4.27%)
Jan 28, 2014 11.30 12.04 11.19 11.95 704,684 +0.61(+5.38%)
Jan 27, 2014 11.59 11.67 11.10 11.34 703,593 -0.21(-1.82%)
Jan 24, 2014 11.92 12.02 11.40 11.55 1,003,879 -0.47(-3.91%)
Jan 23, 2014 12.25 12.37 11.55 12.02 1,315,137 -0.29(-2.36%)
Jan 22, 2014 12.80 12.99 12.23 12.31 739,379 -0.42(-3.30%)
Jan 21, 2014 12.90 13.28 12.70 12.73 592,340 -0.13(-1.01%)
Jan 17, 2014 12.86 12.86 12.86 0 -0.24(-1.83%)
Jan 16, 2014 13.88 13.90 12.93 13.10 895,568 -0.85(-6.09%)
Jan 15, 2014 13.96 15.00 13.82 13.95 1,241,154 -0.01(-0.07%)
Jan 14, 2014 13.79 14.07 13.21 13.96 1,296,280 +0.31(+2.27%)
Jan 13, 2014 14.40 14.89 13.57 13.65 1,064,822 -0.84(-5.80%)
Jan 10, 2014 15.47 15.64 14.29 14.49 1,198,501 -0.85(-5.54%)
Jan 09, 2014 16.42 16.49 15.30 15.34 849,100 -0.97(-5.95%)
Jan 08, 2014 17.13 17.14 16.25 16.31 435,513 -0.88(-5.12%)
Jan 07, 2014 17.49 17.76 17.06 17.19 520,164 -0.55(-3.10%)
Jan 06, 2014 18.46 18.46 17.41 17.74 464,396 -0.58(-3.17%)
Jan 03, 2014 17.97 18.44 17.75 18.32 328,862 +0.47(+2.63%)
Jan 02, 2014 18.28 18.63 17.70 17.85 333,366 -0.31(-1.71%)
Dec 31, 2013 18.16 18.16 18.16 0 +0.26(+1.45%)
Dec 30, 2013 17.70 18.27 17.53 17.90 230,936 +0.11(+0.62%)
Dec 27, 2013 17.85 18.10 17.37 17.79 267,658 +0.01(+0.06%)
Dec 26, 2013 17.12 18.40 17.00 17.78 1,039,094 +0.76(+4.47%)
Dec 24, 2013 17.03 17.25 17.00 17.02 131,347 +0.06(+0.35%)
Dec 23, 2013 16.59 17.31 16.35 16.96 509,992 +0.42(+2.54%)
Dec 20, 2013 16.24 16.60 16.02 16.54 649,308 +0.28(+1.72%)
Dec 19, 2013 16.28 16.44 15.89 16.26 365,035 -0.11(-0.67%)
Dec 18, 2013 16.01 16.65 15.95 16.37 757,357 +0.14(+0.88%)
Dec 17, 2013 16.21 16.30 15.90 16.23 440,681 -0.11(-0.69%)
Dec 16, 2013 16.39 16.57 16.15 16.34 340,365 -0.02(-0.12%)
Dec 13, 2013 16.35 16.42 15.76 16.36 267,385 +0.00(+0.00%)
Dec 12, 2013 16.46 16.47 15.90 16.36 396,309 -0.12(-0.73%)
Dec 11, 2013 15.82 16.58 15.82 16.48 555,252 +0.53(+3.32%)
Dec 10, 2013 15.48 16.32 15.41 15.95 590,507 +0.39(+2.51%)
Dec 09, 2013 15.97 16.18 15.37 15.56 582,378 -0.22(-1.39%)
Dec 06, 2013 16.54 16.65 15.57 15.78 0 -0.61(-3.72%)
Dec 05, 2013 17.41 17.41 16.27 16.39 0 -0.94(-5.42%)
Dec 04, 2013 17.97 18.42 17.25 17.33 0 -0.72(-3.99%)
Dec 03, 2013 18.44 18.60 17.90 18.05 0 -0.46(-2.49%)
Dec 02, 2013 18.95 19.28 18.16 18.51 0 -0.48(-2.53%)
Nov 29, 2013 18.72 19.25 18.72 18.99 0 +0.52(+2.82%)
Nov 27, 2013 18.46 18.74 18.25 18.47 0 +0.00(+0.00%)
Nov 26, 2013 18.25 18.89 18.00 18.47 0 +0.22(+1.21%)
Nov 25, 2013 18.60 18.67 18.06 18.25 572,317 -0.27(-1.46%)
Nov 22, 2013 19.26 19.28 18.33 18.52 0 -0.81(-4.19%)
Nov 21, 2013 19.36 19.68 19.20 19.33 352,647 +0.02(+0.10%)
Nov 20, 2013 19.52 20.06 18.88 19.31 0 -0.17(-0.87%)
Nov 19, 2013 20.36 20.66 19.25 19.48 575,962 -0.98(-4.79%)
Nov 18, 2013 21.81 22.28 20.33 20.46 0 -1.30(-5.97%)
Nov 15, 2013 22.14 22.20 21.63 21.76 0 -0.41(-1.85%)
Nov 14, 2013 21.63 22.37 21.36 22.17 0 +0.70(+3.26%)
Nov 12, 2013 20.33 21.57 19.93 21.47 0 +1.15(+5.66%)
Nov 11, 2013 21.14 21.42 20.02 20.32 0 -0.78(-3.70%)
Nov 08, 2013 19.97 21.88 19.50 21.10 0 +1.15(+5.76%)
Nov 07, 2013 22.85 23.12 18.32 19.95 3,524,569 -5.51(-21.64%)
Nov 06, 2013 24.85 25.78 24.38 25.46 346,688 +1.10(+4.52%)
Nov 05, 2013 24.25 24.53 24.16 24.36 0 -0.03(-0.12%)
Nov 04, 2013 24.10 24.74 24.10 24.39 207,933 +0.16(+0.66%)
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.