Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.00 14.00 14.00 14.00 46,289,388 -0.02(-0.11%)
Dec 30, 2013 13.94 14.05 13.94 14.01 36,295,348 +0.01(+0.06%)
Dec 27, 2013 13.96 14.03 13.92 14.00 35,455,764 +0.01(+0.06%)
Dec 26, 2013 13.92 14.00 13.91 14.00 27,691,290 +0.08(+0.60%)
Dec 24, 2013 13.83 13.92 13.81 13.91 19,997,644 +0.10(+0.75%)
Dec 23, 2013 13.72 13.84 13.70 13.81 49,981,936 +0.16(+1.14%)
Dec 20, 2013 13.72 13.78 13.64 13.65 85,472,496 -0.06(-0.44%)
Dec 19, 2013 13.65 13.72 13.59 13.71 50,255,320 +0.03(+0.20%)
Dec 18, 2013 13.48 13.71 13.38 13.68 64,879,928 +0.21(+1.57%)
Dec 17, 2013 13.63 13.65 13.44 13.47 58,912,156 -0.12(-0.88%)
Dec 16, 2013 13.56 13.74 13.56 13.59 53,559,032 +0.12(+0.89%)
Dec 13, 2013 13.47 13.51 13.37 13.47 62,467,536 -0.02(-0.12%)
Dec 12, 2013 13.55 13.59 13.43 13.49 55,046,040 -0.02(-0.18%)
Dec 11, 2013 13.70 13.71 13.50 13.51 68,999,688 -0.18(-1.31%)
Dec 10, 2013 13.85 13.90 13.69 13.69 46,195,568 -0.12(-0.84%)
Dec 09, 2013 13.74 13.82 13.64 13.81 45,309,012 +0.06(+0.46%)
Dec 06, 2013 13.74 13.76 13.65 13.74 49,105,972 +0.11(+0.82%)
Dec 05, 2013 13.70 13.76 13.62 13.63 63,026,780 -0.14(-1.01%)
Dec 04, 2013 13.67 13.79 13.61 13.77 68,283,544 -0.06(-0.40%)
Dec 03, 2013 13.84 13.85 13.74 13.83 44,039,100 -0.02(-0.17%)
Dec 02, 2013 14.00 14.02 13.85 13.85 59,548,856 -0.16(-1.16%)
Nov 29, 2013 14.12 14.14 14.01 14.02 23,325,544 -0.08(-0.56%)
Nov 27, 2013 14.05 14.10 14.01 14.09 28,818,964 +0.05(+0.37%)
Nov 26, 2013 14.09 14.15 14.04 14.04 35,340,648 -0.04(-0.25%)
Nov 25, 2013 14.11 14.15 14.06 14.08 35,218,448 -0.02(-0.14%)
Nov 22, 2013 14.04 14.10 13.95 14.10 40,401,004 +0.05(+0.34%)
Nov 21, 2013 14.11 14.16 14.00 14.05 57,824,944 -0.04(-0.28%)
Nov 20, 2013 14.28 14.30 14.06 14.09 43,817,228 -0.13(-0.90%)
Nov 19, 2013 14.19 14.26 14.15 14.22 31,339,182 +0.05(+0.34%)
Nov 18, 2013 14.12 14.19 14.08 14.17 37,768,248 +0.07(+0.48%)
Nov 15, 2013 13.98 14.12 13.97 14.10 44,431,696 +0.11(+0.77%)
Nov 14, 2013 13.97 14.08 13.96 14.00 34,795,396 -0.00(-0.03%)
Nov 12, 2013 13.99 14.06 13.92 14.00 50,011,888 +0.06(+0.40%)
Nov 11, 2013 13.99 14.03 13.92 13.94 30,977,662 -0.06(-0.40%)
Nov 08, 2013 13.93 14.00 13.76 14.00 74,833,360 +0.02(+0.17%)
Nov 07, 2013 14.26 14.26 13.94 13.98 73,499,024 -0.28(-1.98%)
Nov 06, 2013 14.24 14.33 14.22 14.26 52,394,932 +0.12(+0.82%)
Nov 05, 2013 14.43 14.46 14.14 14.14 84,319,792 -0.37(-2.52%)
Nov 04, 2013 14.51 14.53 14.40 14.51 50,288,060 +0.08(+0.58%)
Nov 01, 2013 14.53 14.65 14.39 14.43 104,233,912 +0.02(+0.11%)
Oct 31, 2013 14.43 14.52 14.33 14.41 72,297,800 -0.02(-0.17%)
Oct 30, 2013 14.46 14.49 14.31 14.43 54,882,972 -0.00(-0.03%)
Oct 29, 2013 14.19 14.52 14.19 14.44 113,425,984 +0.28(+1.97%)
Oct 28, 2013 14.04 14.16 14.03 14.16 59,638,448 +0.15(+1.08%)
Oct 25, 2013 13.79 14.03 13.79 14.01 53,477,220 +0.22(+1.62%)
Oct 24, 2013 13.94 13.94 13.63 13.78 85,148,328 -0.26(-1.84%)
Oct 23, 2013 13.96 14.07 13.90 14.04 67,961,024 +0.02(+0.14%)
Oct 22, 2013 14.07 14.08 13.96 14.02 60,083,656 +0.00(+0.03%)
Oct 21, 2013 13.94 14.05 13.88 14.02 73,765,504 +0.24(+1.76%)
Oct 18, 2013 13.74 13.88 13.68 13.78 76,550,248 +0.07(+0.49%)
Oct 17, 2013 13.68 13.71 13.59 13.71 55,895,332 +0.10(+0.70%)
Oct 16, 2013 13.49 13.61 13.49 13.61 46,971,496 +0.20(+1.45%)
Oct 15, 2013 13.48 13.58 13.42 13.42 41,004,380 -0.08(-0.62%)
Oct 14, 2013 13.53 13.57 13.48 13.50 46,644,692 -0.11(-0.82%)
Oct 11, 2013 13.59 13.63 13.51 13.61 59,408,492 +0.02(+0.15%)
Oct 10, 2013 13.57 13.59 13.37 13.59 59,832,424 +0.16(+1.19%)
Oct 09, 2013 13.23 13.57 13.20 13.43 83,909,200 +0.25(+1.93%)
Oct 08, 2013 13.37 13.39 13.17 13.18 82,344,696 -0.18(-1.31%)
Oct 07, 2013 13.23 13.41 13.21 13.35 161,223,952 +0.10(+0.74%)
Oct 04, 2013 13.23 13.27 13.20 13.26 177,508,960 +0.04(+0.33%)
Oct 03, 2013 13.32 13.33 13.21 13.21 54,550,632 -0.12(-0.88%)
Oct 02, 2013 13.34 13.38 13.26 13.33 54,568,680 -0.05(-0.35%)
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.