Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 21.50 21.31 21.31 21.31 144,014 -0.18(-0.82%)
Dec 30, 2013 21.41 21.61 21.30 21.49 117,713 +0.06(+0.26%)
Dec 27, 2013 21.40 21.57 21.33 21.43 107,380 +0.14(+0.66%)
Dec 26, 2013 21.50 21.59 21.14 21.29 123,094 -0.11(-0.52%)
Dec 24, 2013 21.31 21.65 21.26 21.40 187,747 +0.15(+0.73%)
Dec 23, 2013 21.11 21.42 21.02 21.25 136,679 +0.25(+1.17%)
Dec 20, 2013 20.61 21.26 20.37 21.00 377,425 +0.53(+2.57%)
Dec 19, 2013 20.54 20.89 20.42 20.48 131,804 -0.13(-0.65%)
Dec 18, 2013 20.25 20.89 20.22 20.61 269,187 +0.51(+2.54%)
Dec 17, 2013 20.21 20.21 19.90 20.10 100,052 -0.11(-0.52%)
Dec 16, 2013 20.04 20.41 19.87 20.21 156,802 +0.24(+1.19%)
Dec 13, 2013 20.01 20.04 19.80 19.97 76,937 +0.01(+0.07%)
Dec 12, 2013 19.82 20.16 19.78 19.95 144,139 +0.16(+0.81%)
Dec 11, 2013 20.08 20.08 19.62 19.79 157,551 -0.29(-1.46%)
Dec 10, 2013 20.16 20.55 20.02 20.09 132,512 -0.12(-0.59%)
Dec 09, 2013 20.28 20.63 20.01 20.21 368,827 -0.06(-0.28%)
Dec 06, 2013 20.26 20.45 20.11 20.26 201,993 +0.24(+1.19%)
Dec 05, 2013 20.23 20.25 19.72 20.02 366,094 -0.15(-0.73%)
Dec 04, 2013 20.54 20.67 19.93 20.17 383,908 -0.42(-2.04%)
Dec 03, 2013 20.54 20.93 20.47 20.59 215,153 -0.08(-0.41%)
Dec 02, 2013 21.57 21.57 20.60 20.68 237,814 -0.97(-4.50%)
Nov 29, 2013 21.69 21.69 21.45 21.65 242,679 +0.06(+0.26%)
Nov 27, 2013 21.38 21.78 21.28 21.59 388,613 +0.25(+1.18%)
Nov 26, 2013 20.75 21.51 20.63 21.34 665,242 +0.67(+3.25%)
Nov 25, 2013 21.07 21.22 20.51 20.67 183,228 -0.41(-1.93%)
Nov 22, 2013 21.14 21.33 20.91 21.07 100,183 -0.02(-0.10%)
Nov 21, 2013 20.34 21.10 20.23 21.10 182,968 +0.85(+4.19%)
Nov 20, 2013 20.38 20.75 20.06 20.25 217,960 +0.04(+0.21%)
Nov 19, 2013 20.16 20.48 20.01 20.21 98,826 +0.06(+0.31%)
Nov 18, 2013 20.28 20.62 20.01 20.14 181,794 -0.10(-0.48%)
Nov 15, 2013 20.00 20.33 20.00 20.24 133,310 +0.22(+1.12%)
Nov 14, 2013 19.97 20.47 19.83 20.02 308,325 +0.01(+0.07%)
Nov 13, 2013 19.46 20.04 19.43 20.00 150,137 +0.41(+2.11%)
Nov 12, 2013 19.64 19.88 19.27 19.59 219,300 -0.11(-0.57%)
Nov 11, 2013 19.56 20.06 19.38 19.70 319,528 +0.13(+0.64%)
Nov 08, 2013 19.31 19.70 19.08 19.58 125,364 +0.22(+1.16%)
Nov 07, 2013 19.74 20.01 19.35 19.35 259,181 -0.22(-1.11%)
Nov 06, 2013 19.53 19.76 19.51 19.57 209,128 +0.13(+0.65%)
Nov 05, 2013 19.34 19.65 19.26 19.44 257,110 +0.01(+0.04%)
Nov 04, 2013 18.86 19.44 18.83 19.44 248,510 +0.60(+3.16%)
Nov 01, 2013 18.64 18.92 18.22 18.84 416,001 +0.18(+0.94%)
Oct 31, 2013 19.17 19.31 18.65 18.66 558,921 -0.55(-2.84%)
Oct 30, 2013 19.36 19.51 19.10 19.21 365,004 -0.08(-0.40%)
Oct 29, 2013 19.29 19.39 19.04 19.29 266,501 +0.06(+0.33%)
Oct 28, 2013 19.37 19.49 19.09 19.23 317,827 -0.13(-0.69%)
Oct 25, 2013 19.41 19.75 19.24 19.36 280,285 +0.03(+0.14%)
Oct 24, 2013 18.99 20.51 18.99 19.33 775,741 +0.22(+1.14%)
Oct 23, 2013 18.71 19.42 18.71 19.11 577,229 +0.32(+1.72%)
Oct 22, 2013 18.62 18.92 18.58 18.79 360,105 +0.36(+1.98%)
Oct 21, 2013 18.17 18.51 18.05 18.43 441,958 +0.34(+1.90%)
Oct 18, 2013 17.87 18.18 17.59 18.08 626,672 +0.22(+1.22%)
Oct 17, 2013 17.69 17.94 17.59 17.87 688,171 +0.00(+0.00%)
Oct 16, 2013 17.26 17.87 17.24 17.87 741,422 +0.77(+4.51%)
Oct 15, 2013 17.59 17.66 16.73 17.10 1,512,769 -0.61(-3.44%)
Oct 14, 2013 18.28 18.34 17.54 17.70 1,421,379 -0.77(-4.17%)
Oct 11, 2013 18.20 18.92 17.86 18.48 2,021,440 -0.78(-4.07%)
Oct 10, 2013 18.92 19.32 18.92 19.26 383,978 +0.51(+2.73%)
Oct 09, 2013 18.56 18.79 18.36 18.75 382,971 +0.36(+1.94%)
Oct 08, 2013 18.62 18.73 18.39 18.39 281,459 -0.22(-1.17%)
Oct 07, 2013 18.53 18.78 18.36 18.61 326,541 -0.14(-0.74%)
Oct 04, 2013 18.79 19.02 18.53 18.75 358,815 +0.02(+0.11%)
Oct 03, 2013 19.12 19.28 18.68 18.73 302,087 -0.46(-2.40%)
Oct 02, 2013 19.63 19.63 19.10 19.19 472,117 -0.64(-3.20%)
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.