Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 20.74 20.73 20.73 20.73 31,244,136 -0.02(-0.11%)
Dec 30, 2013 20.66 20.82 20.65 20.76 24,498,420 +0.01(+0.06%)
Dec 27, 2013 20.68 20.79 20.62 20.75 23,931,722 +0.01(+0.06%)
Dec 26, 2013 20.63 20.75 20.60 20.73 18,690,902 +0.12(+0.60%)
Dec 24, 2013 20.49 20.63 20.46 20.61 13,497,891 +0.15(+0.75%)
Dec 23, 2013 20.32 20.50 20.30 20.46 33,736,512 +0.23(+1.14%)
Dec 20, 2013 20.33 20.42 20.20 20.23 57,691,716 -0.09(-0.44%)
Dec 19, 2013 20.22 20.33 20.13 20.32 33,921,036 +0.04(+0.20%)
Dec 18, 2013 19.97 20.31 19.83 20.27 43,792,268 +0.31(+1.57%)
Dec 17, 2013 20.19 20.22 19.91 19.96 39,764,176 -0.18(-0.88%)
Dec 16, 2013 20.09 20.35 20.09 20.14 36,150,956 +0.18(+0.89%)
Dec 13, 2013 19.96 20.02 19.81 19.96 42,163,964 -0.02(-0.12%)
Dec 12, 2013 20.08 20.13 19.90 19.99 37,154,648 -0.04(-0.18%)
Dec 11, 2013 20.30 20.32 20.00 20.02 46,573,000 -0.27(-1.31%)
Dec 10, 2013 20.52 20.59 20.28 20.29 31,180,812 -0.17(-0.84%)
Dec 09, 2013 20.35 20.48 20.21 20.46 30,582,408 +0.09(+0.46%)
Dec 06, 2013 20.36 20.39 20.23 20.36 33,145,258 +0.17(+0.82%)
Dec 05, 2013 20.30 20.38 20.17 20.20 42,541,440 -0.21(-1.01%)
Dec 04, 2013 20.25 20.43 20.17 20.40 46,089,624 -0.08(-0.40%)
Dec 03, 2013 20.50 20.52 20.36 20.49 29,725,250 -0.04(-0.17%)
Dec 02, 2013 20.75 20.76 20.52 20.52 40,193,932 -0.24(-1.16%)
Nov 29, 2013 20.92 20.95 20.76 20.76 15,744,137 -0.12(-0.56%)
Nov 27, 2013 20.81 20.89 20.76 20.88 19,452,052 +0.08(+0.37%)
Nov 26, 2013 20.88 20.96 20.80 20.81 23,854,020 -0.05(-0.25%)
Nov 25, 2013 20.91 20.96 20.83 20.86 23,771,538 -0.03(-0.14%)
Nov 22, 2013 20.79 20.89 20.67 20.89 27,269,628 +0.07(+0.34%)
Nov 21, 2013 20.91 20.98 20.75 20.82 39,030,336 -0.06(-0.28%)
Nov 20, 2013 21.15 21.19 20.83 20.88 29,575,492 -0.19(-0.90%)
Nov 19, 2013 21.02 21.13 20.97 21.06 21,153,134 +0.07(+0.34%)
Nov 18, 2013 20.92 21.02 20.86 20.99 25,492,588 +0.10(+0.48%)
Nov 15, 2013 20.71 20.92 20.70 20.89 29,990,242 +0.16(+0.77%)
Nov 14, 2013 20.70 20.86 20.68 20.73 23,485,990 -0.01(-0.03%)
Nov 12, 2013 20.73 20.83 20.62 20.74 33,756,728 +0.08(+0.40%)
Nov 11, 2013 20.73 20.79 20.62 20.66 20,909,118 -0.08(-0.40%)
Nov 08, 2013 20.64 20.74 20.38 20.74 50,510,576 +0.04(+0.17%)
Nov 07, 2013 21.12 21.12 20.66 20.71 49,609,936 -0.42(-1.98%)
Nov 06, 2013 21.09 21.23 21.06 21.12 35,365,220 +0.17(+0.82%)
Nov 05, 2013 21.38 21.42 20.95 20.95 56,913,672 -0.54(-2.52%)
Nov 04, 2013 21.50 21.53 21.34 21.50 33,943,136 +0.12(+0.58%)
Nov 01, 2013 21.52 21.70 21.32 21.37 70,355,184 +0.02(+0.11%)
Oct 31, 2013 21.38 21.52 21.23 21.35 48,799,140 -0.04(-0.17%)
Oct 30, 2013 21.42 21.47 21.21 21.38 37,044,584 -0.01(-0.03%)
Oct 29, 2013 21.03 21.51 21.02 21.39 76,559,600 +0.41(+1.97%)
Oct 28, 2013 20.80 20.98 20.78 20.98 40,254,408 +0.22(+1.08%)
Oct 25, 2013 20.43 20.78 20.43 20.75 36,095,736 +0.33(+1.62%)
Oct 24, 2013 20.65 20.65 20.19 20.42 57,472,912 -0.38(-1.84%)
Oct 23, 2013 20.68 20.84 20.59 20.80 45,871,932 +0.03(+0.14%)
Oct 22, 2013 20.85 20.86 20.68 20.78 40,554,908 +0.01(+0.03%)
Oct 21, 2013 20.65 20.82 20.57 20.77 49,789,800 +0.36(+1.76%)
Oct 18, 2013 20.36 20.57 20.27 20.41 51,669,432 +0.10(+0.49%)
Oct 17, 2013 20.27 20.31 20.13 20.31 37,727,900 +0.14(+0.70%)
Oct 16, 2013 19.99 20.17 19.99 20.17 31,704,542 +0.29(+1.45%)
Oct 15, 2013 19.97 20.12 19.88 19.88 27,676,894 -0.12(-0.62%)
Oct 14, 2013 20.04 20.11 19.97 20.00 31,483,956 -0.17(-0.82%)
Oct 11, 2013 20.13 20.20 20.01 20.17 40,099,192 +0.03(+0.15%)
Oct 10, 2013 20.10 20.14 19.80 20.14 40,385,336 +0.24(+1.19%)
Oct 09, 2013 19.60 20.11 19.55 19.90 56,636,532 +0.38(+1.93%)
Oct 08, 2013 19.80 19.84 19.51 19.53 55,580,532 -0.26(-1.31%)
Oct 07, 2013 19.60 19.86 19.57 19.79 108,821,984 +0.15(+0.74%)
Oct 04, 2013 19.60 19.67 19.55 19.64 119,813,944 +0.06(+0.33%)
Oct 03, 2013 19.73 19.74 19.57 19.58 36,820,264 -0.17(-0.88%)
Oct 02, 2013 19.77 19.82 19.64 19.75 36,832,444 -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.