Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 13.86 13.78 13.78 13.78 11,904,452 -0.05(-0.33%)
Dec 30, 2013 13.67 13.86 13.67 13.83 13,193,437 +0.17(+1.21%)
Dec 27, 2013 13.71 13.81 13.65 13.66 10,315,990 -0.02(-0.15%)
Dec 26, 2013 13.77 13.81 13.67 13.68 8,570,908 -0.05(-0.37%)
Dec 24, 2013 13.61 13.76 13.61 13.73 5,978,227 +0.08(+0.55%)
Dec 23, 2013 13.76 13.87 13.63 13.66 14,814,098 -0.06(-0.44%)
Dec 20, 2013 13.72 13.93 13.62 13.72 29,890,232 +0.02(+0.15%)
Dec 19, 2013 13.96 13.97 13.65 13.70 17,814,480 -0.36(-2.54%)
Dec 18, 2013 13.94 14.07 13.71 14.06 17,687,450 +0.10(+0.72%)
Dec 17, 2013 13.97 14.02 13.88 13.95 13,817,469 -0.03(-0.18%)
Dec 16, 2013 13.93 14.10 13.93 13.98 14,725,433 +0.04(+0.29%)
Dec 13, 2013 14.03 14.11 13.85 13.94 10,451,155 -0.10(-0.72%)
Dec 12, 2013 14.05 14.17 13.97 14.04 12,696,784 -0.06(-0.39%)
Dec 11, 2013 14.16 14.23 14.05 14.10 17,393,220 -0.10(-0.67%)
Dec 10, 2013 14.33 14.33 14.14 14.19 15,970,323 -0.14(-0.95%)
Dec 09, 2013 14.31 14.34 14.15 14.33 15,146,530 +0.02(+0.11%)
Dec 06, 2013 14.03 14.33 13.99 14.31 20,993,516 +0.32(+2.27%)
Dec 05, 2013 13.93 14.00 13.65 14.00 17,834,120 +0.06(+0.40%)
Dec 04, 2013 13.74 13.96 13.69 13.94 12,516,619 +0.15(+1.06%)
Dec 03, 2013 13.48 13.80 13.46 13.79 14,742,518 +0.26(+1.90%)
Dec 02, 2013 13.56 13.63 13.41 13.54 13,019,363 -0.00(-0.04%)
Nov 29, 2013 13.56 13.70 13.53 13.54 5,361,208 -0.02(-0.11%)
Nov 27, 2013 13.54 13.61 13.52 13.56 10,057,899 -0.01(-0.04%)
Nov 26, 2013 13.70 13.70 13.55 13.56 11,788,190 -0.14(-1.03%)
Nov 25, 2013 13.76 13.77 13.63 13.70 17,420,012 -0.06(-0.44%)
Nov 22, 2013 13.91 13.96 13.75 13.76 9,848,888 -0.15(-1.09%)
Nov 21, 2013 13.90 14.06 13.86 13.91 11,753,109 +0.03(+0.18%)
Nov 20, 2013 14.04 14.18 13.88 13.89 12,030,358 -0.06(-0.43%)
Nov 19, 2013 14.09 14.15 13.90 13.95 12,681,367 -0.16(-1.14%)
Nov 18, 2013 14.22 14.26 14.10 14.11 10,332,933 -0.04(-0.28%)
Nov 15, 2013 14.02 14.24 14.00 14.15 12,331,703 +0.11(+0.79%)
Nov 14, 2013 14.13 14.22 14.03 14.04 16,472,455 -0.08(-0.57%)
Nov 13, 2013 13.96 14.17 13.93 14.12 13,202,359 +0.10(+0.72%)
Nov 12, 2013 14.21 14.29 13.97 14.02 38,975,252 -0.34(-2.36%)
Nov 11, 2013 14.05 14.38 14.04 14.36 13,885,858 +0.25(+1.80%)
Nov 08, 2013 14.11 14.12 13.80 14.10 44,764,136 -0.11(-0.77%)
Nov 07, 2013 14.45 14.50 14.18 14.21 39,068,000 -0.22(-1.55%)
Nov 06, 2013 14.14 14.48 14.09 14.44 22,916,324 +0.38(+2.69%)
Nov 05, 2013 14.22 14.39 14.06 14.06 15,315,413 -0.17(-1.19%)
Nov 04, 2013 14.29 14.30 14.09 14.23 16,320,520 -0.04(-0.28%)
Nov 01, 2013 14.26 14.32 14.16 14.27 11,978,237 +0.06(+0.46%)
Oct 31, 2013 14.24 14.35 14.00 14.20 17,422,770 -0.01(-0.04%)
Oct 30, 2013 14.19 14.38 13.84 14.21 27,618,372 +0.25(+1.78%)
Oct 29, 2013 13.97 14.11 13.85 13.96 18,077,774 -0.01(-0.07%)
Oct 28, 2013 13.76 14.03 13.76 13.97 18,961,190 +0.05(+0.39%)
Oct 25, 2013 13.81 13.92 13.75 13.92 15,763,651 +0.11(+0.79%)
Oct 24, 2013 13.88 14.01 13.73 13.81 21,616,846 -0.11(-0.82%)
Oct 23, 2013 14.12 14.18 13.81 13.92 34,705,320 -0.36(-2.51%)
Oct 22, 2013 14.23 14.33 14.04 14.28 27,339,010 +0.05(+0.39%)
Oct 21, 2013 14.33 14.41 14.12 14.22 17,045,478 -0.08(-0.59%)
Oct 18, 2013 14.46 14.47 14.29 14.31 16,658,769 -0.14(-1.00%)
Oct 17, 2013 14.28 14.63 14.12 14.45 17,136,776 +0.14(+1.01%)
Oct 16, 2013 14.41 14.56 14.23 14.31 25,396,874 -0.38(-2.61%)
Oct 15, 2013 14.89 14.91 14.66 14.69 9,674,294 -0.25(-1.67%)
Oct 14, 2013 15.02 15.03 14.73 14.94 8,971,777 -0.16(-1.05%)
Oct 11, 2013 15.02 15.22 14.96 15.10 8,625,004 +0.09(+0.63%)
Oct 10, 2013 14.82 15.03 14.65 15.01 9,467,895 +0.22(+1.48%)
Oct 09, 2013 14.65 14.93 14.61 14.79 12,854,896 +0.20(+1.40%)
Oct 08, 2013 14.44 14.72 14.44 14.58 9,714,738 +0.11(+0.76%)
Oct 07, 2013 14.47 14.65 14.43 14.47 7,106,845 -0.07(-0.51%)
Oct 04, 2013 14.53 14.60 14.49 14.55 5,361,892 +0.03(+0.21%)
Oct 03, 2013 14.71 14.71 14.48 14.52 9,716,225 -0.27(-1.82%)
Oct 02, 2013 14.68 14.88 14.61 14.79 8,939,063 +0.03(+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.