Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.19 18.33 18.15 18.25 38,799,608 -0.15(-0.81%)
Jan 30, 2014 18.41 18.51 18.25 18.40 32,946,436 +0.04(+0.24%)
Jan 29, 2014 18.41 18.56 18.32 18.36 36,425,956 -0.16(-0.88%)
Jan 28, 2014 18.38 18.63 18.27 18.52 43,618,928 +0.13(+0.73%)
Jan 27, 2014 18.42 18.59 18.34 18.39 43,776,892 -0.07(-0.36%)
Jan 24, 2014 18.51 18.74 18.44 18.45 47,326,988 -0.24(-1.27%)
Jan 23, 2014 18.72 18.78 18.52 18.69 54,050,012 -0.13(-0.71%)
Jan 22, 2014 18.88 19.00 18.71 18.82 65,536,060 -0.21(-1.09%)
Jan 21, 2014 19.23 19.19 18.80 19.03 56,736,232 -0.19(-1.01%)
Jan 17, 2014 18.86 19.23 19.23 19.23 150,259,008 -0.51(-2.60%)
Jan 16, 2014 19.81 19.89 19.58 19.74 63,959,740 -0.10(-0.49%)
Jan 15, 2014 19.72 20.17 19.79 19.84 78,311,840 +0.12(+0.60%)
Jan 14, 2014 19.35 19.75 19.26 19.72 99,634,392 +0.75(+3.96%)
Jan 13, 2014 19.06 19.33 18.91 18.97 54,144,644 -0.02(-0.12%)
Jan 10, 2014 18.97 19.23 18.97 18.99 41,169,696 +0.16(+0.87%)
Jan 09, 2014 18.91 19.00 18.78 18.82 27,992,080 -0.09(-0.47%)
Jan 08, 2014 19.07 19.12 18.82 18.91 39,592,800 -0.12(-0.61%)
Jan 07, 2014 19.00 19.14 18.94 19.03 26,334,910 +0.09(+0.49%)
Jan 06, 2014 19.17 19.18 18.93 18.94 38,529,180 -0.24(-1.24%)
Jan 03, 2014 19.23 19.26 19.04 19.17 37,382,088 -0.01(-0.04%)
Jan 02, 2014 19.17 19.20 18.94 19.18 42,777,228 -0.12(-0.64%)
Dec 31, 2013 19.20 19.30 19.30 19.30 30,665,322 +0.08(+0.41%)
Dec 30, 2013 19.09 19.23 19.04 19.23 26,598,340 +0.19(+0.98%)
Dec 27, 2013 19.15 19.19 18.95 19.04 17,441,808 -0.07(-0.39%)
Dec 26, 2013 18.91 19.11 18.91 19.11 22,794,464 +0.20(+1.06%)
Dec 24, 2013 18.88 19.06 18.85 18.91 16,346,176 +0.08(+0.43%)
Dec 23, 2013 18.80 18.91 18.73 18.83 37,558,880 +0.20(+1.06%)
Dec 20, 2013 18.71 18.85 18.62 18.64 74,463,352 -0.06(-0.34%)
Dec 19, 2013 18.68 18.77 18.51 18.70 42,816,468 -0.01(-0.04%)
Dec 18, 2013 18.39 18.74 18.24 18.71 57,383,408 +0.37(+2.01%)
Dec 17, 2013 18.13 18.42 18.13 18.34 37,754,300 +0.15(+0.84%)
Dec 16, 2013 18.16 18.38 18.10 18.19 33,677,616 +0.12(+0.66%)
Dec 13, 2013 18.01 18.21 17.97 18.07 27,742,642 -0.13(-0.74%)
Dec 12, 2013 18.36 18.51 18.16 18.20 29,140,504 +0.04(+0.20%)
Dec 11, 2013 18.41 18.51 18.15 18.16 33,038,340 -0.30(-1.61%)
Dec 10, 2013 18.48 18.57 18.34 18.46 24,448,194 -0.08(-0.44%)
Dec 09, 2013 18.48 18.65 18.36 18.54 39,812,624 +0.08(+0.44%)
Dec 06, 2013 18.57 18.78 18.41 18.46 0 +0.42(+2.31%)
Dec 05, 2013 17.72 18.11 17.66 18.04 61,017,712 +0.39(+2.19%)
Dec 04, 2013 17.49 17.74 17.49 17.66 58,419,704 +0.14(+0.81%)
Dec 03, 2013 17.62 17.65 17.40 17.52 47,076,124 -0.11(-0.63%)
Dec 02, 2013 17.85 17.85 17.59 17.63 34,531,036 -0.10(-0.59%)
Nov 29, 2013 17.78 17.84 17.67 17.73 0 -0.04(-0.25%)
Nov 27, 2013 17.58 17.79 17.49 17.78 0 +0.19(+1.06%)
Nov 26, 2013 17.69 17.73 17.49 17.59 41,113,664 -0.07(-0.42%)
Nov 25, 2013 17.87 17.87 17.48 17.66 58,256,144 -0.09(-0.50%)
Nov 22, 2013 18.22 18.23 17.73 17.75 0 -1.01(-5.39%)
Nov 21, 2013 18.30 18.81 18.24 18.77 59,077,816 +0.50(+2.73%)
Nov 20, 2013 18.37 18.46 18.19 18.27 27,270,090 -0.10(-0.57%)
Nov 19, 2013 18.40 18.50 18.30 18.37 33,227,940 +0.07(+0.41%)
Nov 18, 2013 18.30 18.37 18.21 18.30 33,147,756 +0.06(+0.33%)
Nov 15, 2013 18.15 18.26 18.04 18.24 0 +0.10(+0.55%)
Nov 14, 2013 18.17 18.22 18.11 18.14 26,741,242 -0.16(-0.87%)
Nov 13, 2013 18.04 18.31 18.00 18.30 30,613,392 +0.13(+0.70%)
Nov 12, 2013 17.84 18.22 17.84 18.17 50,585,464 +0.19(+1.08%)
Nov 11, 2013 17.88 18.07 17.80 17.98 25,806,788 +0.06(+0.33%)
Nov 08, 2013 17.87 17.94 17.73 17.92 0 +0.02(+0.13%)
Nov 07, 2013 18.13 18.13 17.85 17.89 34,376,344 -0.14(-0.77%)
Nov 06, 2013 17.90 18.08 17.77 18.03 34,297,580 +0.16(+0.89%)
Nov 05, 2013 17.79 17.93 17.68 17.87 30,643,706 +0.00(+0.00%)
Nov 04, 2013 17.92 17.98 17.80 17.87 36,126,556 -0.05(-0.29%)
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.