Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 19.69 19.96 19.96 19.96 6,834,645 +0.35(+1.78%)
Dec 30, 2013 19.38 19.67 19.10 19.61 6,280,175 +0.23(+1.20%)
Dec 27, 2013 19.27 19.43 19.12 19.38 5,111,401 +0.27(+1.40%)
Dec 26, 2013 19.07 19.43 19.06 19.11 5,774,025 +0.07(+0.38%)
Dec 24, 2013 18.82 19.30 18.57 19.04 4,214,253 +0.14(+0.76%)
Dec 23, 2013 18.54 19.05 18.54 18.89 9,697,402 +0.49(+2.67%)
Dec 20, 2013 17.98 18.45 17.98 18.40 9,147,213 +0.38(+2.08%)
Dec 19, 2013 17.82 18.11 17.82 18.03 8,373,999 +0.04(+0.25%)
Dec 18, 2013 17.31 18.15 17.05 17.98 17,592,644 +1.07(+6.35%)
Dec 17, 2013 16.95 17.09 16.70 16.91 7,036,235 -0.21(-1.25%)
Dec 16, 2013 17.03 17.41 16.99 17.12 4,364,871 +0.17(+1.00%)
Dec 13, 2013 17.04 17.17 16.89 16.95 4,204,885 -0.03(-0.16%)
Dec 12, 2013 16.93 17.15 16.84 16.98 5,807,478 -0.02(-0.11%)
Dec 11, 2013 17.45 17.45 16.90 17.00 8,345,195 -0.46(-2.66%)
Dec 10, 2013 17.54 18.01 17.41 17.46 7,572,696 +0.07(+0.41%)
Dec 09, 2013 17.08 17.75 17.07 17.39 8,031,879 +0.33(+1.94%)
Dec 06, 2013 17.10 17.29 16.94 17.06 5,022,424 +0.26(+1.54%)
Dec 05, 2013 16.94 17.08 16.74 16.80 7,553,865 -0.26(-1.52%)
Dec 04, 2013 16.92 17.28 16.76 17.06 8,833,506 -0.04(-0.26%)
Dec 03, 2013 17.20 17.45 17.00 17.11 6,241,210 -0.18(-1.03%)
Dec 02, 2013 17.72 17.72 17.25 17.28 5,826,350 -0.49(-2.77%)
Nov 29, 2013 17.93 17.97 17.55 17.78 3,513,759 -0.16(-0.90%)
Nov 27, 2013 17.87 18.27 17.84 17.94 9,691,116 +0.12(+0.65%)
Nov 26, 2013 17.12 17.84 17.11 17.82 12,096,836 +0.79(+4.62%)
Nov 25, 2013 17.03 17.13 16.69 17.03 7,644,773 +0.00(+0.00%)
Nov 22, 2013 17.42 17.60 16.94 17.03 9,983,626 -0.35(-2.01%)
Nov 21, 2013 17.11 17.45 16.72 17.38 9,822,689 +0.34(+1.99%)
Nov 20, 2013 17.57 17.63 16.96 17.04 9,018,124 -0.21(-1.19%)
Nov 19, 2013 17.19 17.35 17.02 17.25 5,298,530 -0.01(-0.05%)
Nov 18, 2013 17.53 17.68 17.13 17.26 8,696,722 -0.26(-1.48%)
Nov 15, 2013 17.54 17.86 17.46 17.52 8,057,578 +0.00(+0.00%)
Nov 14, 2013 17.06 17.79 16.91 17.52 12,020,504 +0.48(+2.83%)
Nov 13, 2013 16.76 17.15 16.60 17.03 10,832,430 +0.13(+0.74%)
Nov 12, 2013 16.47 17.23 16.20 16.91 21,463,738 +0.76(+4.71%)
Nov 11, 2013 16.24 16.28 15.80 16.15 12,000,741 -0.07(-0.44%)
Nov 08, 2013 16.39 16.40 15.97 16.22 22,928,896 -0.37(-2.21%)
Nov 07, 2013 16.92 17.20 16.49 16.59 9,001,807 -0.16(-0.96%)
Nov 06, 2013 16.51 16.78 16.33 16.75 11,747,652 +0.29(+1.74%)
Nov 05, 2013 16.74 16.93 16.22 16.46 8,943,113 -0.37(-2.18%)
Nov 04, 2013 16.66 17.24 16.62 16.83 7,660,592 +0.28(+1.67%)
Nov 01, 2013 16.98 17.03 16.26 16.55 10,047,128 -0.39(-2.32%)
Oct 31, 2013 17.46 17.46 16.94 16.94 7,301,305 -0.51(-2.92%)
Oct 30, 2013 17.85 17.86 17.31 17.45 5,323,625 -0.40(-2.25%)
Oct 29, 2013 17.64 17.87 17.45 17.86 5,342,926 +0.28(+1.58%)
Oct 28, 2013 17.70 17.88 17.42 17.58 5,471,440 -0.10(-0.56%)
Oct 25, 2013 17.82 17.87 17.53 17.68 5,727,577 -0.09(-0.50%)
Oct 24, 2013 17.50 18.09 17.50 17.77 7,761,245 +0.36(+2.05%)
Oct 23, 2013 17.14 17.86 17.11 17.41 8,918,586 +0.21(+1.25%)
Oct 22, 2013 16.84 17.29 16.78 17.19 7,390,952 +0.50(+3.00%)
Oct 21, 2013 17.13 17.21 16.37 16.69 5,795,204 -0.31(-1.84%)
Oct 18, 2013 17.19 17.24 16.90 17.01 6,689,749 -0.11(-0.63%)
Oct 17, 2013 16.09 17.21 16.07 17.11 14,112,184 +0.97(+6.04%)
Oct 16, 2013 16.00 16.37 15.73 16.14 13,079,566 +0.32(+2.04%)
Oct 15, 2013 16.28 16.31 15.78 15.82 11,624,612 -0.50(-3.07%)
Oct 14, 2013 16.36 16.53 16.07 16.32 7,336,682 -0.36(-2.14%)
Oct 11, 2013 16.36 16.81 16.35 16.68 5,028,069 +0.32(+1.97%)
Oct 10, 2013 16.32 16.64 16.18 16.35 7,368,457 +0.32(+2.01%)
Oct 09, 2013 16.12 16.32 15.79 16.03 11,908,946 -0.05(-0.33%)
Oct 08, 2013 16.58 16.77 16.05 16.09 6,669,159 -0.46(-2.76%)
Oct 07, 2013 16.33 16.85 16.32 16.54 7,334,224 -0.04(-0.22%)
Oct 04, 2013 17.06 17.12 16.35 16.58 9,068,041 -0.47(-2.78%)
Oct 03, 2013 17.43 17.60 16.97 17.05 9,817,380 -0.42(-2.41%)
Oct 02, 2013 17.17 17.61 17.09 17.47 8,063,824 +0.14(+0.83%)
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.