Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 20.91 21.00 20.76 20.92 8,169,047 +0.09(+0.46%)
Oct 31, 2013 20.88 21.04 20.53 20.83 11,882,167 -0.01(-0.04%)
Oct 30, 2013 20.81 21.09 20.30 20.84 18,835,472 +0.36(+1.78%)
Oct 29, 2013 20.48 20.69 20.31 20.47 12,328,874 -0.01(-0.07%)
Oct 28, 2013 20.18 20.57 20.18 20.48 12,931,355 +0.08(+0.39%)
Oct 25, 2013 20.25 20.40 20.16 20.40 10,750,664 +0.16(+0.79%)
Oct 24, 2013 20.35 20.54 20.13 20.24 14,742,488 -0.17(-0.82%)
Oct 23, 2013 20.71 20.80 20.24 20.41 23,668,706 -0.53(-2.51%)
Oct 22, 2013 20.87 21.02 20.59 20.94 18,644,950 +0.08(+0.38%)
Oct 21, 2013 21.01 21.13 20.70 20.86 11,624,858 -0.12(-0.59%)
Oct 18, 2013 21.21 21.22 20.95 20.98 11,361,126 -0.21(-1.00%)
Oct 17, 2013 20.94 21.46 20.71 21.19 11,687,122 +0.21(+1.01%)
Oct 16, 2013 21.13 21.35 20.86 20.98 17,320,432 -0.56(-2.61%)
Oct 15, 2013 21.83 21.86 21.49 21.54 6,597,778 -0.36(-1.67%)
Oct 14, 2013 22.02 22.04 21.60 21.91 6,118,669 -0.23(-1.05%)
Oct 11, 2013 22.02 22.32 21.93 22.14 5,882,172 +0.14(+0.63%)
Oct 10, 2013 21.73 22.04 21.48 22.00 6,457,017 +0.32(+1.48%)
Oct 09, 2013 21.48 21.89 21.42 21.68 8,766,920 +0.30(+1.40%)
Oct 08, 2013 21.18 21.59 21.18 21.38 6,625,361 +0.16(+0.76%)
Oct 07, 2013 21.21 21.48 21.16 21.22 4,846,802 -0.11(-0.51%)
Oct 04, 2013 21.31 21.41 21.24 21.33 3,656,760 +0.04(+0.21%)
Oct 03, 2013 21.57 21.57 21.24 21.29 6,626,375 -0.39(-1.82%)
Oct 02, 2013 21.53 21.81 21.42 21.68 6,096,358 +0.05(+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.