Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 21.25 21.63 21.24 21.40 14,110,795 +0.01(+0.03%)
Jan 30, 2014 20.88 21.45 20.84 21.39 13,517,098 +0.59(+2.84%)
Jan 29, 2014 20.71 20.85 20.62 20.80 8,273,859 +0.07(+0.32%)
Jan 28, 2014 20.95 20.97 20.59 20.73 8,046,909 -0.07(-0.35%)
Jan 27, 2014 20.99 20.99 20.72 20.81 11,214,139 -0.05(-0.25%)
Jan 24, 2014 20.82 21.52 20.81 20.86 18,709,566 -0.04(-0.18%)
Jan 23, 2014 20.65 20.96 20.60 20.90 11,844,944 +0.14(+0.68%)
Jan 22, 2014 20.44 20.79 20.41 20.76 10,438,627 +0.27(+1.30%)
Jan 21, 2014 20.12 20.50 20.10 20.49 10,038,353 +0.42(+2.10%)
Jan 17, 2014 20.28 20.07 20.07 20.07 6,180,927 -0.15(-0.77%)
Jan 16, 2014 19.83 20.25 19.78 20.23 7,114,780 +0.47(+2.39%)
Jan 15, 2014 19.84 19.98 19.72 19.75 6,410,688 -0.09(-0.45%)
Jan 14, 2014 19.92 20.10 19.81 19.84 7,352,176 -0.07(-0.33%)
Jan 13, 2014 20.03 20.06 19.83 19.91 5,967,101 -0.14(-0.70%)
Jan 10, 2014 20.04 20.36 20.00 20.05 7,579,641 +0.10(+0.52%)
Jan 09, 2014 19.83 20.00 19.78 19.95 7,651,969 +0.12(+0.60%)
Jan 08, 2014 19.92 19.99 19.75 19.83 7,904,761 -0.04(-0.22%)
Jan 07, 2014 19.90 19.92 19.69 19.87 9,548,076 +0.10(+0.52%)
Jan 06, 2014 19.64 19.82 19.59 19.77 10,039,879 +0.13(+0.64%)
Jan 03, 2014 19.85 19.90 19.52 19.64 13,765,202 -0.41(-2.02%)
Jan 02, 2014 20.26 20.35 20.04 20.05 6,746,670 -0.16(-0.80%)
Dec 31, 2013 20.32 20.21 20.21 20.21 8,118,727 -0.07(-0.33%)
Dec 30, 2013 20.04 20.33 20.04 20.28 8,997,803 +0.24(+1.22%)
Dec 27, 2013 20.11 20.25 20.02 20.03 7,035,410 -0.03(-0.15%)
Dec 26, 2013 20.19 20.26 20.04 20.06 5,845,280 -0.07(-0.37%)
Dec 24, 2013 19.96 20.18 19.96 20.14 4,077,096 +0.11(+0.55%)
Dec 23, 2013 20.18 20.33 19.99 20.03 10,103,079 -0.09(-0.44%)
Dec 20, 2013 20.12 20.43 19.97 20.12 20,384,864 +0.03(+0.15%)
Dec 19, 2013 20.48 20.49 20.01 20.09 12,149,311 -0.52(-2.54%)
Dec 18, 2013 20.45 20.63 20.10 20.61 12,062,677 +0.15(+0.72%)
Dec 17, 2013 20.48 20.55 20.36 20.46 9,423,387 -0.04(-0.18%)
Dec 16, 2013 20.43 20.68 20.43 20.50 10,042,610 +0.06(+0.29%)
Dec 13, 2013 20.57 20.69 20.31 20.44 7,127,591 -0.15(-0.72%)
Dec 12, 2013 20.60 20.78 20.48 20.59 8,659,089 -0.08(-0.39%)
Dec 11, 2013 20.76 20.87 20.60 20.67 11,862,016 -0.14(-0.67%)
Dec 10, 2013 21.01 21.02 20.73 20.81 10,891,613 -0.20(-0.95%)
Dec 09, 2013 20.98 21.03 20.75 21.01 10,329,794 +0.02(+0.11%)
Dec 06, 2013 20.57 21.01 20.51 20.99 14,317,385 +0.46(+2.26%)
Dec 05, 2013 20.43 20.52 20.01 20.52 12,162,706 +0.08(+0.40%)
Dec 04, 2013 20.15 20.48 20.08 20.44 8,536,219 +0.21(+1.06%)
Dec 03, 2013 19.76 20.23 19.73 20.23 10,054,262 +0.38(+1.90%)
Dec 02, 2013 19.89 19.99 19.66 19.85 8,879,086 -0.01(-0.04%)
Nov 29, 2013 19.88 20.09 19.84 19.86 3,656,294 -0.02(-0.11%)
Nov 27, 2013 19.86 19.96 19.83 19.88 6,859,394 -0.01(-0.04%)
Nov 26, 2013 20.09 20.09 19.86 19.89 8,039,437 -0.21(-1.03%)
Nov 25, 2013 20.18 20.20 19.98 20.09 11,880,288 -0.09(-0.44%)
Nov 22, 2013 20.40 20.47 20.17 20.18 6,716,850 -0.22(-1.09%)
Nov 21, 2013 20.39 20.61 20.33 20.40 8,015,512 +0.04(+0.18%)
Nov 20, 2013 20.59 20.79 20.35 20.37 8,204,593 -0.09(-0.43%)
Nov 19, 2013 20.66 20.74 20.38 20.45 8,648,576 -0.24(-1.14%)
Nov 18, 2013 20.85 20.90 20.68 20.69 7,046,965 -0.06(-0.28%)
Nov 15, 2013 20.55 20.88 20.52 20.75 8,410,108 +0.16(+0.79%)
Nov 14, 2013 20.72 20.85 20.57 20.59 11,234,063 -0.12(-0.57%)
Nov 13, 2013 20.48 20.78 20.43 20.71 9,003,887 +0.15(+0.72%)
Nov 12, 2013 20.84 20.96 20.48 20.56 26,580,762 -0.50(-2.36%)
Nov 11, 2013 20.60 21.08 20.58 21.05 9,470,026 +0.37(+1.80%)
Nov 08, 2013 20.70 20.71 20.24 20.68 30,528,726 -0.16(-0.77%)
Nov 07, 2013 21.19 21.27 20.79 20.84 26,644,014 -0.33(-1.55%)
Nov 06, 2013 20.74 21.23 20.66 21.17 15,628,720 +0.55(+2.69%)
Nov 05, 2013 20.86 21.09 20.62 20.62 10,444,970 -0.25(-1.19%)
Nov 04, 2013 20.95 20.97 20.66 20.86 11,130,443 -0.06(-0.28%)
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.