Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 22.99 22.99 22.99 22.99 2,523,187 +0.03(+0.14%)
Dec 30, 2013 23.02 23.24 22.93 22.96 2,339,497 -0.09(-0.38%)
Dec 27, 2013 23.07 23.18 22.97 23.05 2,097,169 -0.04(-0.16%)
Dec 26, 2013 23.02 23.20 22.99 23.09 2,711,279 +0.08(+0.33%)
Dec 24, 2013 22.90 23.06 22.87 23.01 1,895,301 +0.11(+0.50%)
Dec 23, 2013 22.74 22.94 22.67 22.90 4,015,055 +0.27(+1.17%)
Dec 20, 2013 22.29 22.67 22.29 22.63 6,331,662 +0.37(+1.65%)
Dec 19, 2013 22.32 22.45 22.17 22.27 4,019,075 -0.07(-0.31%)
Dec 18, 2013 21.83 22.34 21.44 22.34 7,669,704 +0.56(+2.58%)
Dec 17, 2013 22.15 22.25 21.77 21.77 6,703,094 -0.38(-1.71%)
Dec 16, 2013 22.00 22.26 21.96 22.15 4,420,869 +0.31(+1.42%)
Dec 13, 2013 21.87 22.00 21.72 21.84 4,665,297 +0.12(+0.55%)
Dec 12, 2013 21.92 21.96 21.66 21.72 4,885,972 -0.16(-0.72%)
Dec 11, 2013 22.41 22.43 21.84 21.88 5,985,204 -0.47(-2.09%)
Dec 10, 2013 22.43 22.53 22.25 22.35 3,854,703 -0.18(-0.81%)
Dec 09, 2013 22.45 22.65 22.32 22.53 4,247,259 +0.13(+0.59%)
Dec 06, 2013 22.07 22.55 22.07 22.40 7,128,888 +0.68(+3.11%)
Dec 05, 2013 21.88 22.01 21.70 21.72 6,909,467 -0.33(-1.52%)
Dec 04, 2013 21.94 22.24 21.82 22.06 7,090,528 -0.04(-0.20%)
Dec 03, 2013 22.05 22.13 21.95 22.10 6,110,615 -0.09(-0.43%)
Dec 02, 2013 22.02 22.41 21.99 22.20 6,060,023 +0.18(+0.83%)
Nov 29, 2013 22.17 22.27 21.98 22.01 2,484,841 -0.11(-0.51%)
Nov 27, 2013 21.85 22.25 21.79 22.13 6,751,228 +0.32(+1.48%)
Nov 26, 2013 21.71 21.89 21.61 21.81 6,728,990 +0.16(+0.76%)
Nov 25, 2013 21.49 21.72 21.35 21.64 4,720,905 +0.23(+1.06%)
Nov 22, 2013 21.38 21.51 21.19 21.41 5,178,354 +0.08(+0.36%)
Nov 21, 2013 21.19 21.39 21.07 21.34 5,008,576 +0.19(+0.90%)
Nov 20, 2013 21.32 21.44 21.08 21.15 5,593,510 -0.08(-0.36%)
Nov 19, 2013 21.31 21.38 21.14 21.23 6,189,176 -0.07(-0.33%)
Nov 18, 2013 21.38 21.51 21.23 21.29 4,155,728 -0.08(-0.38%)
Nov 15, 2013 21.33 21.52 21.24 21.38 4,561,903 -0.00(-0.01%)
Nov 14, 2013 21.45 21.54 21.19 21.38 7,360,713 +0.54(+2.59%)
Nov 12, 2013 21.06 21.14 20.75 20.84 5,614,093 -0.23(-1.07%)
Nov 11, 2013 21.12 21.27 20.92 21.07 4,055,106 +0.16(+0.75%)
Nov 08, 2013 20.24 20.91 20.24 20.91 6,572,555 +0.60(+2.94%)
Nov 07, 2013 20.82 20.91 20.29 20.31 7,240,212 -0.43(-2.09%)
Nov 06, 2013 20.74 20.95 20.55 20.75 5,233,485 +0.09(+0.46%)
Nov 05, 2013 20.87 20.92 20.54 20.65 7,411,268 -0.28(-1.35%)
Nov 04, 2013 21.35 21.35 20.92 20.93 7,212,151 -0.30(-1.42%)
Nov 01, 2013 21.28 21.44 21.14 21.24 6,527,463 +0.06(+0.27%)
Oct 31, 2013 21.12 21.49 20.91 21.18 14,021,807 +0.53(+2.55%)
Oct 30, 2013 21.00 21.03 20.60 20.65 5,252,574 -0.28(-1.35%)
Oct 29, 2013 20.58 20.94 20.57 20.93 7,445,482 +0.38(+1.86%)
Oct 28, 2013 20.58 20.62 20.34 20.55 4,198,830 -0.08(-0.37%)
Oct 25, 2013 20.54 20.66 20.47 20.63 4,090,975 +0.14(+0.67%)
Oct 24, 2013 20.45 20.51 20.34 20.49 5,520,797 +0.12(+0.59%)
Oct 23, 2013 20.34 20.41 20.15 20.37 6,000,713 -0.03(-0.12%)
Oct 22, 2013 20.55 20.60 20.24 20.39 6,568,082 -0.02(-0.09%)
Oct 21, 2013 20.65 20.66 20.39 20.41 4,896,810 -0.15(-0.73%)
Oct 18, 2013 20.48 20.66 20.37 20.56 9,171,502 +0.19(+0.95%)
Oct 17, 2013 20.00 20.57 20.00 20.37 14,901,385 +0.24(+1.22%)
Oct 16, 2013 20.19 20.28 19.77 20.12 24,537,686 -0.22(-1.08%)
Oct 15, 2013 21.67 21.73 20.13 20.34 35,084,636 -1.40(-6.44%)
Oct 14, 2013 21.34 21.79 21.29 21.74 4,892,474 +0.19(+0.87%)
Oct 11, 2013 21.27 21.74 21.20 21.56 5,975,146 +0.27(+1.27%)
Oct 10, 2013 20.66 21.29 20.66 21.29 9,896,847 +1.10(+5.47%)
Oct 09, 2013 19.89 20.31 19.79 20.18 6,737,638 +0.41(+2.09%)
Oct 08, 2013 20.09 20.25 19.77 19.77 5,681,368 -0.26(-1.32%)
Oct 07, 2013 20.12 20.27 20.03 20.03 3,064,072 -0.29(-1.42%)
Oct 04, 2013 20.11 20.37 20.09 20.32 2,400,649 +0.21(+1.06%)
Oct 03, 2013 20.26 20.30 19.85 20.11 4,738,451 -0.20(-0.99%)
Oct 02, 2013 20.03 20.31 19.95 20.31 4,989,061 +0.09(+0.43%)
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.