Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 20.45 20.44 20.44 20.44 31,694,480 -0.02(-0.11%)
Dec 30, 2013 20.36 20.52 20.35 20.46 24,851,534 +0.01(+0.06%)
Dec 27, 2013 20.38 20.49 20.32 20.45 24,276,668 +0.01(+0.06%)
Dec 26, 2013 20.34 20.45 20.31 20.44 18,960,308 +0.12(+0.60%)
Dec 24, 2013 20.20 20.34 20.17 20.32 13,692,446 +0.15(+0.75%)
Dec 23, 2013 20.03 20.21 20.01 20.17 34,222,780 +0.23(+1.14%)
Dec 20, 2013 20.04 20.13 19.92 19.94 58,523,272 -0.09(-0.44%)
Dec 19, 2013 19.93 20.04 19.84 20.03 34,409,968 +0.04(+0.20%)
Dec 18, 2013 19.68 20.02 19.55 19.99 44,423,476 +0.31(+1.57%)
Dec 17, 2013 19.90 19.93 19.63 19.68 40,337,328 -0.17(-0.88%)
Dec 16, 2013 19.80 20.06 19.80 19.85 36,672,028 +0.17(+0.89%)
Dec 13, 2013 19.68 19.74 19.53 19.68 42,771,704 -0.02(-0.12%)
Dec 12, 2013 19.79 19.84 19.62 19.70 37,690,184 -0.03(-0.18%)
Dec 11, 2013 20.01 20.03 19.72 19.74 47,244,288 -0.26(-1.31%)
Dec 10, 2013 20.23 20.29 19.99 20.00 31,630,242 -0.17(-0.84%)
Dec 09, 2013 20.06 20.19 19.92 20.17 31,023,216 +0.09(+0.46%)
Dec 06, 2013 20.07 20.10 19.94 20.07 33,623,004 +0.16(+0.82%)
Dec 05, 2013 20.01 20.09 19.88 19.91 43,154,620 -0.20(-1.01%)
Dec 04, 2013 19.96 20.14 19.88 20.11 46,753,948 -0.08(-0.40%)
Dec 03, 2013 20.21 20.23 20.07 20.20 30,153,702 -0.03(-0.17%)
Dec 02, 2013 20.45 20.47 20.23 20.23 40,773,280 -0.24(-1.16%)
Nov 29, 2013 20.63 20.66 20.46 20.47 15,971,069 -0.12(-0.56%)
Nov 27, 2013 20.52 20.59 20.46 20.59 19,732,430 +0.08(+0.37%)
Nov 26, 2013 20.58 20.66 20.50 20.51 24,197,844 -0.05(-0.25%)
Nov 25, 2013 20.61 20.67 20.53 20.56 24,114,174 -0.03(-0.14%)
Nov 22, 2013 20.50 20.59 20.38 20.59 27,662,686 +0.07(+0.34%)
Nov 21, 2013 20.61 20.68 20.45 20.52 39,592,912 -0.06(-0.28%)
Nov 20, 2013 20.85 20.89 20.54 20.58 30,001,786 -0.19(-0.90%)
Nov 19, 2013 20.72 20.83 20.67 20.77 21,458,030 +0.07(+0.34%)
Nov 18, 2013 20.62 20.72 20.56 20.70 25,860,030 +0.10(+0.48%)
Nov 15, 2013 20.42 20.63 20.41 20.60 30,422,514 +0.16(+0.77%)
Nov 14, 2013 20.41 20.57 20.39 20.44 23,824,510 -0.01(-0.03%)
Nov 12, 2013 20.43 20.53 20.33 20.45 34,243,288 +0.08(+0.40%)
Nov 11, 2013 20.43 20.49 20.33 20.36 21,210,498 -0.08(-0.40%)
Nov 08, 2013 20.35 20.45 20.09 20.45 51,238,620 +0.03(+0.17%)
Nov 07, 2013 20.82 20.82 20.36 20.41 50,325,000 -0.41(-1.98%)
Nov 06, 2013 20.79 20.93 20.77 20.82 35,874,964 +0.17(+0.82%)
Nov 05, 2013 21.07 21.12 20.65 20.66 57,734,012 -0.53(-2.52%)
Nov 04, 2013 21.19 21.22 21.03 21.19 34,432,384 +0.12(+0.58%)
Nov 01, 2013 21.22 21.39 21.02 21.07 71,369,264 +0.02(+0.11%)
Oct 31, 2013 21.07 21.21 20.93 21.04 49,502,516 -0.03(-0.17%)
Oct 30, 2013 21.11 21.16 20.91 21.08 37,578,532 -0.01(-0.03%)
Oct 29, 2013 20.73 21.20 20.72 21.09 77,663,112 +0.41(+1.97%)
Oct 28, 2013 20.50 20.68 20.49 20.68 40,834,624 +0.22(+1.08%)
Oct 25, 2013 20.14 20.49 20.14 20.46 36,616,008 +0.33(+1.62%)
Oct 24, 2013 20.35 20.35 19.90 20.13 58,301,308 -0.38(-1.84%)
Oct 23, 2013 20.39 20.54 20.29 20.51 46,533,116 +0.03(+0.14%)
Oct 22, 2013 20.55 20.57 20.38 20.48 41,139,456 +0.01(+0.03%)
Oct 21, 2013 20.36 20.52 20.28 20.47 50,507,456 +0.35(+1.76%)
Oct 18, 2013 20.07 20.28 19.98 20.12 52,414,180 +0.10(+0.49%)
Oct 17, 2013 19.98 20.02 19.84 20.02 38,271,700 +0.14(+0.70%)
Oct 16, 2013 19.71 19.88 19.70 19.88 32,161,522 +0.28(+1.45%)
Oct 15, 2013 19.69 19.84 19.60 19.60 28,075,822 -0.12(-0.62%)
Oct 14, 2013 19.75 19.82 19.69 19.72 31,937,758 -0.16(-0.82%)
Oct 11, 2013 19.84 19.91 19.73 19.88 40,677,172 +0.03(+0.15%)
Oct 10, 2013 19.82 19.85 19.52 19.85 40,967,440 +0.23(+1.18%)
Oct 09, 2013 19.32 19.82 19.27 19.62 57,452,876 +0.37(+1.93%)
Oct 08, 2013 19.52 19.56 19.24 19.25 56,381,656 -0.26(-1.31%)
Oct 07, 2013 19.32 19.58 19.29 19.50 110,390,512 +0.14(+0.74%)
Oct 04, 2013 19.32 19.39 19.27 19.36 121,540,904 +0.06(+0.33%)
Oct 03, 2013 19.45 19.46 19.29 19.30 37,350,980 -0.17(-0.88%)
Oct 02, 2013 19.49 19.54 19.36 19.47 37,363,336 -0.07(-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.