Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.38 18.53 18.34 18.44 38,396,176 -0.15(-0.81%)
Jan 30, 2014 18.60 18.71 18.44 18.59 32,603,864 +0.05(+0.24%)
Jan 29, 2014 18.60 18.76 18.51 18.55 36,047,204 -0.17(-0.88%)
Jan 28, 2014 18.57 18.82 18.47 18.71 43,165,384 +0.14(+0.73%)
Jan 27, 2014 18.62 18.78 18.53 18.58 43,321,704 -0.07(-0.36%)
Jan 24, 2014 18.70 18.93 18.63 18.65 46,834,888 -0.24(-1.27%)
Jan 23, 2014 18.92 18.98 18.71 18.89 53,488,008 -0.14(-0.71%)
Jan 22, 2014 19.08 19.20 18.90 19.02 64,854,624 -0.21(-1.09%)
Jan 21, 2014 19.43 19.39 18.99 19.23 56,146,296 -0.20(-1.01%)
Jan 17, 2014 19.06 19.43 19.43 19.43 148,696,640 -0.52(-2.60%)
Jan 16, 2014 20.02 20.10 19.79 19.95 63,294,692 -0.10(-0.49%)
Jan 15, 2014 19.92 20.38 20.00 20.04 77,497,568 +0.12(+0.60%)
Jan 14, 2014 19.55 19.95 19.47 19.92 98,598,400 +0.76(+3.96%)
Jan 13, 2014 19.26 19.53 19.11 19.17 53,581,652 -0.02(-0.12%)
Jan 10, 2014 19.17 19.43 19.17 19.19 40,741,620 +0.17(+0.87%)
Jan 09, 2014 19.11 19.20 18.98 19.02 27,701,022 -0.09(-0.47%)
Jan 08, 2014 19.27 19.32 19.02 19.11 39,181,120 -0.12(-0.61%)
Jan 07, 2014 19.20 19.34 19.14 19.23 26,061,082 +0.09(+0.49%)
Jan 06, 2014 19.37 19.38 19.13 19.14 38,128,556 -0.24(-1.24%)
Jan 03, 2014 19.44 19.47 19.24 19.38 36,993,396 -0.01(-0.04%)
Jan 02, 2014 19.38 19.41 19.14 19.38 42,332,436 -0.12(-0.64%)
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%)
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.