Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 17.29 17.51 17.28 17.50 1,788,017,536 +0.20(+1.17%)
Dec 30, 2013 17.39 17.47 17.23 17.30 2,032,836,864 -0.17(-0.99%)
Dec 27, 2013 17.59 17.60 17.45 17.47 1,810,459,520 -0.12(-0.68%)
Dec 26, 2013 17.72 17.76 17.57 17.59 1,635,120,512 -0.12(-0.66%)
Dec 24, 2013 17.78 17.84 17.66 17.71 1,342,948,864 -0.08(-0.42%)
Dec 23, 2013 17.72 17.80 17.55 17.78 4,017,961,984 +0.66(+3.84%)
Dec 20, 2013 17.01 17.21 16.99 17.12 3,497,847,296 +0.14(+0.84%)
Dec 19, 2013 17.14 17.16 16.96 16.98 2,567,269,376 -0.20(-1.15%)
Dec 18, 2013 17.15 17.20 16.81 17.18 240,416,256 -0.13(-0.76%)
Dec 17, 2013 17.34 17.45 17.26 17.31 1,842,663,680 -0.08(-0.45%)
Dec 16, 2013 17.31 17.55 17.31 17.39 2,264,976,384 +0.10(+0.55%)
Dec 13, 2013 17.56 17.56 17.27 17.29 2,667,562,752 -0.19(-1.09%)
Dec 12, 2013 17.53 17.63 17.47 17.48 2,102,249,728 -0.03(-0.15%)
Dec 11, 2013 17.69 17.81 17.46 17.51 2,883,139,840 -0.13(-0.74%)
Dec 10, 2013 17.58 17.71 17.50 17.64 2,230,326,016 -0.03(-0.16%)
Dec 09, 2013 17.50 17.77 17.50 17.67 2,568,750,592 +0.20(+1.14%)
Dec 06, 2013 17.65 17.68 17.45 17.47 2,759,978,240 -0.25(-1.39%)
Dec 05, 2013 17.86 17.94 17.67 17.71 3,587,345,920 +0.09(+0.51%)
Dec 04, 2013 17.64 17.75 17.49 17.62 3,028,137,472 -0.04(-0.23%)
Dec 03, 2013 17.41 17.67 17.39 17.66 3,614,500,608 +0.47(+2.74%)
Dec 02, 2013 17.40 17.60 17.18 17.19 3,787,438,336 -0.15(-0.87%)
Nov 29, 2013 17.14 17.42 17.09 17.34 2,549,787,392 +0.32(+1.85%)
Nov 27, 2013 16.73 17.03 16.64 17.03 2,913,032,448 +0.39(+2.35%)
Nov 26, 2013 16.35 16.72 16.34 16.64 3,217,075,968 +0.30(+1.84%)
Nov 25, 2013 16.25 16.40 16.25 16.34 1,837,928,448 +0.12(+0.76%)
Nov 22, 2013 16.20 16.29 16.17 16.21 1,793,156,736 -0.04(-0.26%)
Nov 21, 2013 16.14 16.26 16.02 16.26 2,100,140,288 +0.19(+1.19%)
Nov 20, 2013 16.20 16.23 16.04 16.06 1,554,239,744 -0.14(-0.88%)
Nov 19, 2013 16.19 16.33 16.16 16.21 1,674,640,896 +0.03(+0.18%)
Nov 18, 2013 16.38 16.44 16.16 16.18 1,963,221,888 -0.20(-1.21%)
Nov 15, 2013 16.42 16.50 16.36 16.38 2,548,126,464 -0.10(-0.60%)
Nov 14, 2013 16.31 16.51 16.28 16.47 2,263,585,024 +0.23(+1.45%)
Nov 13, 2013 16.16 16.29 16.12 16.24 1,580,721,280 +0.02(+0.12%)
Nov 12, 2013 16.15 16.34 16.13 16.22 1,637,275,008 +0.03(+0.18%)
Nov 11, 2013 16.22 16.27 16.05 16.19 1,823,027,072 -0.05(-0.29%)
Nov 08, 2013 16.05 16.25 15.99 16.24 2,238,719,232 +0.25(+1.57%)
Nov 07, 2013 16.21 16.32 15.98 15.99 2,104,897,920 -0.26(-1.62%)
Nov 06, 2013 16.35 16.37 16.16 16.25 1,790,351,488 -0.05(-0.28%)
Nov 05, 2013 16.27 16.40 16.22 16.29 2,138,089,600 -0.04(-0.25%)
Nov 04, 2013 16.16 16.34 16.09 16.33 1,972,132,992 +0.21(+1.29%)
Nov 01, 2013 16.25 16.27 16.00 16.13 2,216,101,632 -0.08(-0.51%)
Oct 31, 2013 16.28 16.36 16.16 16.21 2,222,602,752 -0.07(-0.42%)
Oct 30, 2013 16.11 16.36 16.03 16.28 2,855,187,712 +0.25(+1.59%)
Oct 29, 2013 16.63 16.72 15.96 16.02 830,768,640 -0.41(-2.49%)
Oct 28, 2013 16.41 16.47 16.23 16.43 142,563,840 +0.12(+0.75%)
Oct 25, 2013 16.48 16.54 16.28 16.31 2,723,203,584 -0.18(-1.12%)
Oct 24, 2013 16.28 16.51 16.20 16.49 3,101,887,744 +0.22(+1.32%)
Oct 23, 2013 16.09 16.30 16.09 16.28 2,529,166,336 +0.16(+0.98%)
Oct 22, 2013 16.32 16.39 15.75 16.12 10,534,400 -0.05(-0.29%)
Oct 21, 2013 15.87 16.26 15.86 16.17 3,209,448,192 +0.39(+2.45%)
Oct 18, 2013 15.69 15.79 15.68 15.78 2,342,284,800 +0.14(+0.87%)
Oct 17, 2013 15.50 15.65 15.50 15.64 2,044,411,648 +0.11(+0.68%)
Oct 16, 2013 15.53 15.58 15.48 15.54 2,024,321,792 +0.08(+0.49%)
Oct 15, 2013 15.43 15.57 15.37 15.46 2,580,361,728 +0.08(+0.53%)
Oct 14, 2013 15.19 15.43 15.18 15.38 2,111,363,200 +0.10(+0.66%)
Oct 11, 2013 15.10 15.31 15.05 15.28 2,158,450,432 +0.10(+0.65%)
Oct 10, 2013 15.24 15.27 15.10 15.18 2,246,033,664 +0.09(+0.63%)
Oct 09, 2013 15.03 15.13 14.83 15.09 2,432,441,088 +0.18(+1.17%)
Oct 08, 2013 15.19 15.21 14.90 14.91 2,345,309,440 -0.21(-1.40%)
Oct 07, 2013 15.09 15.28 15.05 15.13 2,517,631,744 +0.15(+0.98%)
Oct 04, 2013 15.00 15.03 14.84 14.98 2,086,939,136 -0.01(-0.08%)
Oct 03, 2013 15.21 15.27 14.91 14.99 2,601,964,288 -0.19(-1.26%)
Oct 02, 2013 15.06 15.25 15.00 15.18 2,331,336,704 +0.05(+0.33%)
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.