Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 19.40 19.51 19.51 19.51 30,346,468 +0.08(+0.41%)
Dec 30, 2013 19.29 19.43 19.24 19.43 26,321,772 +0.19(+0.98%)
Dec 27, 2013 19.35 19.39 19.15 19.24 17,260,450 -0.08(-0.39%)
Dec 26, 2013 19.11 19.32 19.11 19.32 22,557,448 +0.20(+1.06%)
Dec 24, 2013 19.08 19.26 19.05 19.11 16,176,210 +0.08(+0.43%)
Dec 23, 2013 18.99 19.11 18.93 19.03 37,168,348 +0.20(+1.06%)
Dec 20, 2013 18.90 19.05 18.82 18.83 73,689,088 -0.06(-0.34%)
Dec 19, 2013 18.87 18.97 18.71 18.89 42,371,268 -0.01(-0.04%)
Dec 18, 2013 18.59 18.94 18.44 18.90 56,786,740 +0.37(+2.01%)
Dec 17, 2013 18.32 18.62 18.32 18.53 37,361,736 +0.15(+0.84%)
Dec 16, 2013 18.35 18.57 18.29 18.38 33,327,438 +0.12(+0.66%)
Dec 13, 2013 18.20 18.41 18.15 18.26 27,454,178 -0.14(-0.74%)
Dec 12, 2013 18.56 18.71 18.35 18.39 28,837,504 +0.04(+0.20%)
Dec 11, 2013 18.60 18.70 18.34 18.35 32,694,812 -0.30(-1.61%)
Dec 10, 2013 18.68 18.77 18.53 18.65 24,193,984 -0.08(-0.44%)
Dec 09, 2013 18.67 18.85 18.55 18.74 39,398,656 +0.08(+0.44%)
Dec 06, 2013 18.77 18.98 18.60 18.65 0 +0.42(+2.31%)
Dec 05, 2013 17.90 18.30 17.85 18.23 60,383,256 +0.39(+2.19%)
Dec 04, 2013 17.68 17.93 17.68 17.84 57,812,264 +0.14(+0.81%)
Dec 03, 2013 17.81 17.84 17.59 17.70 46,586,632 -0.11(-0.63%)
Dec 02, 2013 18.04 18.04 17.78 17.81 34,171,988 -0.11(-0.59%)
Nov 29, 2013 17.96 18.03 17.86 17.92 0 -0.05(-0.25%)
Nov 27, 2013 17.77 17.98 17.68 17.96 0 +0.19(+1.06%)
Nov 26, 2013 17.88 17.91 17.68 17.78 40,686,168 -0.08(-0.42%)
Nov 25, 2013 18.05 18.05 17.66 17.85 57,650,404 -0.09(-0.50%)
Nov 22, 2013 18.41 18.42 17.92 17.94 0 -1.02(-5.39%)
Nov 21, 2013 18.50 19.01 18.43 18.96 58,463,532 +0.50(+2.73%)
Nov 20, 2013 18.56 18.65 18.38 18.46 26,986,540 -0.11(-0.57%)
Nov 19, 2013 18.59 18.69 18.50 18.56 32,882,440 +0.08(+0.41%)
Nov 18, 2013 18.50 18.56 18.40 18.49 32,803,088 +0.06(+0.33%)
Nov 15, 2013 18.34 18.45 18.23 18.43 0 +0.10(+0.55%)
Nov 14, 2013 18.36 18.41 18.30 18.33 26,463,190 -0.16(-0.87%)
Nov 13, 2013 18.23 18.50 18.19 18.49 30,295,078 +0.13(+0.70%)
Nov 12, 2013 18.03 18.41 18.02 18.36 50,059,484 +0.20(+1.08%)
Nov 11, 2013 18.07 18.26 17.99 18.17 25,538,452 +0.06(+0.33%)
Nov 08, 2013 18.06 18.12 17.92 18.11 0 +0.02(+0.13%)
Nov 07, 2013 18.32 18.32 18.04 18.08 34,018,904 -0.14(-0.77%)
Nov 06, 2013 18.08 18.27 17.96 18.22 33,940,960 +0.16(+0.89%)
Nov 05, 2013 17.98 18.12 17.87 18.06 30,325,076 +0.00(+0.00%)
Nov 04, 2013 18.11 18.17 17.98 18.06 35,750,916 -0.05(-0.29%)
Nov 01, 2013 18.25 18.35 18.03 18.11 0 -0.11(-0.59%)
Oct 31, 2013 18.26 18.41 18.19 18.22 41,416,252 -0.02(-0.10%)
Oct 30, 2013 18.27 18.37 18.17 18.24 32,320,024 -0.02(-0.11%)
Oct 29, 2013 18.17 18.37 18.13 18.26 40,031,092 +0.12(+0.67%)
Oct 28, 2013 18.00 18.24 18.00 18.14 86,693,600 +0.09(+0.52%)
Oct 25, 2013 17.95 18.05 17.89 18.05 0 +0.34(+1.91%)
Oct 24, 2013 17.77 17.85 17.71 17.71 63,693,792 +0.03(+0.19%)
Oct 23, 2013 17.82 17.91 17.54 17.67 42,306,904 -0.25(-1.40%)
Oct 22, 2013 18.00 18.02 17.88 17.92 38,871,776 -0.05(-0.26%)
Oct 21, 2013 17.83 18.00 17.73 17.97 47,241,204 +0.19(+1.09%)
Oct 18, 2013 17.77 17.86 17.63 17.78 39,723,844 -0.03(-0.19%)
Oct 17, 2013 17.56 17.83 17.49 17.81 38,410,784 +0.17(+0.95%)
Oct 16, 2013 17.32 17.68 17.29 17.64 63,695,488 +0.23(+1.30%)
Oct 15, 2013 17.42 17.57 17.36 17.42 56,762,752 -0.04(-0.26%)
Oct 14, 2013 17.19 17.49 17.15 17.46 36,436,364 +0.15(+0.84%)
Oct 11, 2013 17.00 17.32 16.99 17.32 0 +0.12(+0.67%)
Oct 10, 2013 17.11 17.29 17.07 17.20 52,013,760 +0.38(+2.26%)
Oct 09, 2013 16.76 17.10 16.74 16.82 54,136,604 +0.08(+0.49%)
Oct 08, 2013 17.03 17.04 16.74 16.74 48,099,528 -0.26(-1.53%)
Oct 07, 2013 16.91 17.13 16.81 17.00 28,623,966 +0.01(+0.09%)
Oct 04, 2013 16.83 17.01 16.83 16.98 30,285,136 +0.16(+0.93%)
Oct 03, 2013 16.99 17.01 16.75 16.83 44,132,064 -0.21(-1.25%)
Oct 02, 2013 16.91 17.05 16.88 17.04 31,024,044 +0.04(+0.24%)
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.