Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 22.58 22.57 22.57 22.57 3,299,500 +0.04(+0.18%)
Dec 30, 2013 22.20 22.68 22.13 22.53 5,465,617 +0.31(+1.40%)
Dec 27, 2013 21.94 22.30 21.91 22.22 3,647,281 +0.31(+1.41%)
Dec 26, 2013 21.86 22.00 21.80 21.91 2,937,419 +0.10(+0.46%)
Dec 24, 2013 21.47 21.89 21.47 21.81 2,733,016 +0.13(+0.60%)
Dec 23, 2013 21.84 21.92 21.63 21.68 6,008,981 -0.09(-0.41%)
Dec 20, 2013 21.29 21.81 21.23 21.77 11,847,631 +0.57(+2.69%)
Dec 19, 2013 21.23 21.41 21.18 21.20 6,895,852 -0.09(-0.42%)
Dec 18, 2013 20.92 21.30 20.70 21.29 8,556,369 +0.33(+1.57%)
Dec 17, 2013 21.01 21.32 20.95 20.96 5,566,164 -0.08(-0.38%)
Dec 16, 2013 20.89 21.14 20.76 21.04 6,579,092 +0.37(+1.79%)
Dec 13, 2013 20.78 20.87 20.57 20.67 6,037,035 +0.03(+0.15%)
Dec 12, 2013 21.25 21.31 20.57 20.64 10,517,533 -0.68(-3.19%)
Dec 11, 2013 21.57 21.81 21.28 21.32 7,345,446 -0.27(-1.25%)
Dec 10, 2013 21.59 21.91 21.38 21.59 7,697,551 -0.09(-0.42%)
Dec 09, 2013 21.68 22.02 21.62 21.68 11,272,679 +0.01(+0.05%)
Dec 06, 2013 21.50 21.77 21.26 21.67 16,086,187 +0.32(+1.50%)
Dec 05, 2013 20.88 21.47 20.79 21.35 12,169,978 +0.51(+2.45%)
Dec 04, 2013 20.23 20.89 20.20 20.84 10,695,077 +0.47(+2.31%)
Dec 03, 2013 20.23 20.54 20.16 20.37 10,438,893 +0.06(+0.30%)
Dec 02, 2013 20.27 20.41 20.11 20.31 4,954,192 +0.04(+0.20%)
Nov 29, 2013 20.34 20.45 20.27 20.27 2,611,109 -0.07(-0.34%)
Nov 27, 2013 20.30 20.46 20.25 20.34 8,596,324 +0.15(+0.74%)
Nov 26, 2013 20.49 20.54 20.18 20.19 10,228,990 -0.30(-1.46%)
Nov 25, 2013 20.61 20.61 20.18 20.49 8,001,416 -0.07(-0.34%)
Nov 22, 2013 20.16 20.72 20.10 20.56 10,905,746 +0.43(+2.14%)
Nov 21, 2013 19.95 20.16 19.78 20.13 10,160,661 +0.23(+1.16%)
Nov 20, 2013 19.49 20.01 19.46 19.90 12,241,921 +0.50(+2.58%)
Nov 19, 2013 19.56 19.58 19.22 19.40 14,185,928 -0.19(-0.97%)
Nov 18, 2013 19.86 19.89 19.56 19.59 5,329,194 -0.25(-1.26%)
Nov 15, 2013 19.44 20.11 19.40 19.84 15,241,921 +0.44(+2.27%)
Nov 14, 2013 18.62 19.41 18.60 19.40 14,095,845 +0.11(+0.57%)
Nov 13, 2013 19.46 19.56 19.16 19.29 8,003,654 -0.31(-1.58%)
Nov 12, 2013 19.06 19.66 19.03 19.60 5,713,786 +0.53(+2.78%)
Nov 11, 2013 19.27 19.30 18.84 19.07 5,479,907 -0.20(-1.04%)
Nov 08, 2013 18.69 19.27 18.64 19.27 5,699,897 +0.59(+3.16%)
Nov 07, 2013 18.72 18.84 18.60 18.68 6,694,865 -0.03(-0.16%)
Nov 06, 2013 18.58 18.76 18.51 18.71 3,978,639 +0.15(+0.81%)
Nov 05, 2013 18.42 18.70 18.39 18.56 3,588,956 +0.09(+0.49%)
Nov 04, 2013 18.57 18.73 18.42 18.47 4,590,702 -0.01(-0.05%)
Nov 01, 2013 18.68 18.73 18.36 18.48 4,476,039 -0.16(-0.86%)
Oct 31, 2013 18.66 18.76 18.56 18.64 4,589,654 -0.04(-0.21%)
Oct 30, 2013 19.04 19.15 18.58 18.68 5,169,824 -0.32(-1.68%)
Oct 29, 2013 18.98 19.12 18.90 19.00 4,165,765 +0.15(+0.80%)
Oct 28, 2013 18.71 18.92 18.62 18.85 6,830,116 +0.15(+0.80%)
Oct 25, 2013 18.75 18.92 18.55 18.70 8,565,116 +0.11(+0.59%)
Oct 24, 2013 19.03 19.18 18.52 18.59 13,336,809 -0.46(-2.41%)
Oct 23, 2013 20.10 20.14 19.00 19.05 18,846,788 -1.31(-6.43%)
Oct 22, 2013 20.34 21.40 20.26 20.36 12,182,548 -0.49(-2.35%)
Oct 21, 2013 20.78 20.92 20.69 20.85 3,342,949 +0.03(+0.14%)
Oct 18, 2013 20.94 20.95 20.65 20.82 4,333,177 +0.14(+0.68%)
Oct 17, 2013 20.87 20.90 20.54 20.68 4,724,947 -0.35(-1.66%)
Oct 16, 2013 20.60 21.15 20.58 21.03 8,208,375 +0.96(+4.78%)
Oct 15, 2013 20.52 20.60 20.05 20.07 3,513,156 -0.54(-2.62%)
Oct 14, 2013 20.07 20.61 20.02 20.61 3,006,395 +0.43(+2.13%)
Oct 11, 2013 19.95 20.30 19.93 20.18 4,180,533 +0.17(+0.85%)
Oct 10, 2013 20.21 20.32 19.93 20.01 7,231,804 +0.00(+0.00%)
Oct 09, 2013 20.48 20.55 19.54 20.01 6,641,677 -0.37(-1.82%)
Oct 08, 2013 20.55 20.77 20.16 20.38 4,771,463 -0.18(-0.88%)
Oct 07, 2013 20.66 20.85 20.53 20.56 3,556,492 -0.29(-1.39%)
Oct 04, 2013 20.13 20.97 20.06 20.85 5,624,441 +0.72(+3.58%)
Oct 03, 2013 20.09 20.43 19.94 20.13 5,489,059 -0.05(-0.25%)
Oct 02, 2013 19.98 20.30 19.97 20.18 3,844,081 +0.03(+0.15%)
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.