Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 19.79 20.05 19.79 20.04 1,561,590,800 +0.23(+1.17%)
Dec 30, 2013 19.91 20.00 19.73 19.80 1,775,407,200 -0.20(-0.99%)
Dec 27, 2013 20.14 20.16 19.98 20.00 1,581,190,800 -0.14(-0.68%)
Dec 26, 2013 20.29 20.34 20.12 20.14 1,428,056,000 -0.13(-0.66%)
Dec 24, 2013 20.35 20.42 20.22 20.27 1,172,883,600 -0.09(-0.42%)
Dec 23, 2013 20.29 20.38 20.10 20.36 3,509,144,800 +0.75(+3.84%)
Dec 20, 2013 19.48 19.70 19.46 19.61 3,054,895,200 +0.16(+0.84%)
Dec 19, 2013 19.62 19.64 19.42 19.44 2,242,161,600 -0.23(-1.15%)
Dec 18, 2013 19.63 19.69 19.24 19.67 3,961,042,400 -0.15(-0.76%)
Dec 17, 2013 19.85 19.98 19.76 19.82 1,609,316,800 -0.09(-0.45%)
Dec 16, 2013 19.82 20.09 19.82 19.91 1,978,149,600 +0.11(+0.55%)
Dec 13, 2013 20.10 20.10 19.77 19.80 2,329,754,000 -0.22(-1.09%)
Dec 12, 2013 20.08 20.19 20.00 20.02 1,836,030,000 -0.03(-0.15%)
Dec 11, 2013 20.25 20.39 19.99 20.05 2,518,031,600 -0.15(-0.74%)
Dec 10, 2013 20.13 20.28 20.04 20.20 1,947,887,200 -0.03(-0.16%)
Dec 09, 2013 20.03 20.34 20.03 20.23 2,243,455,200 +0.23(+1.14%)
Dec 06, 2013 20.21 20.24 19.98 20.00 2,410,466,800 -0.28(-1.39%)
Dec 05, 2013 20.45 20.54 20.23 20.28 3,133,060,000 +0.10(+0.51%)
Dec 04, 2013 20.20 20.33 20.03 20.18 2,644,667,200 -0.05(-0.23%)
Dec 03, 2013 19.94 20.23 19.92 20.23 3,156,776,000 +0.54(+2.74%)
Dec 02, 2013 19.93 20.15 19.67 19.69 3,307,813,600 -0.17(-0.87%)
Nov 29, 2013 19.62 19.94 19.56 19.86 2,226,893,200 +0.36(+1.85%)
Nov 27, 2013 19.15 19.50 19.05 19.50 2,544,138,800 +0.45(+2.35%)
Nov 26, 2013 18.72 19.15 18.71 19.05 2,809,679,600 +0.34(+1.84%)
Nov 25, 2013 18.61 18.78 18.61 18.70 1,605,181,200 +0.14(+0.76%)
Nov 22, 2013 18.55 18.65 18.52 18.56 1,566,079,200 -0.05(-0.26%)
Nov 21, 2013 18.49 18.61 18.35 18.61 1,834,187,600 +0.22(+1.19%)
Nov 20, 2013 18.54 18.59 18.37 18.39 1,357,417,600 -0.16(-0.88%)
Nov 19, 2013 18.54 18.69 18.50 18.56 1,462,571,600 +0.03(+0.18%)
Nov 18, 2013 18.75 18.83 18.51 18.52 1,714,608,000 -0.23(-1.21%)
Nov 15, 2013 18.81 18.90 18.73 18.75 2,225,442,800 -0.11(-0.60%)
Nov 14, 2013 18.67 18.90 18.64 18.86 1,976,934,400 +0.27(+1.45%)
Nov 13, 2013 18.50 18.65 18.46 18.59 1,380,545,600 +0.02(+0.12%)
Nov 12, 2013 18.49 18.71 18.46 18.57 1,429,937,600 +0.03(+0.18%)
Nov 11, 2013 18.57 18.63 18.37 18.54 1,592,166,800 -0.05(-0.29%)
Nov 08, 2013 18.38 18.61 18.31 18.59 1,955,217,600 +0.29(+1.57%)
Nov 07, 2013 18.56 18.69 18.30 18.30 1,838,342,800 -0.30(-1.62%)
Nov 06, 2013 18.72 18.75 18.51 18.60 1,563,629,200 -0.16(-0.86%)
Nov 05, 2013 18.74 18.89 18.68 18.77 1,856,492,400 -0.05(-0.25%)
Nov 04, 2013 18.61 18.82 18.53 18.81 1,712,393,200 +0.24(+1.29%)
Nov 01, 2013 18.71 18.74 18.42 18.57 1,924,230,000 -0.10(-0.51%)
Oct 31, 2013 18.75 18.84 18.62 18.67 1,929,874,800 -0.08(-0.42%)
Oct 30, 2013 18.56 18.84 18.46 18.75 2,479,145,200 +0.29(+1.59%)
Oct 29, 2013 19.15 19.26 18.38 18.45 155,683,104 -0.47(-2.49%)
Oct 28, 2013 18.89 18.96 18.69 18.92 3,853,085,600 +0.14(+0.75%)
Oct 25, 2013 18.98 19.04 18.75 18.78 2,364,544,000 -0.21(-1.12%)
Oct 24, 2013 18.75 19.02 18.66 19.00 2,693,353,600 +0.25(+1.32%)
Oct 23, 2013 18.54 18.77 18.54 18.75 2,196,062,400 +0.18(+0.98%)
Oct 22, 2013 18.80 18.87 18.14 18.57 3,738,445,200 -0.05(-0.29%)
Oct 21, 2013 18.28 18.73 18.27 18.62 2,786,747,600 +0.45(+2.45%)
Oct 18, 2013 18.07 18.19 18.06 18.17 2,033,794,000 +0.16(+0.87%)
Oct 17, 2013 17.86 18.03 17.85 18.02 1,775,152,400 +0.12(+0.68%)
Oct 16, 2013 17.89 17.95 17.83 17.90 1,757,708,400 +0.09(+0.49%)
Oct 15, 2013 17.77 17.93 17.70 17.81 2,240,515,200 +0.09(+0.53%)
Oct 14, 2013 17.49 17.77 17.48 17.72 1,833,286,000 +0.12(+0.66%)
Oct 11, 2013 17.39 17.64 17.33 17.60 1,874,171,600 +0.11(+0.65%)
Oct 10, 2013 17.55 17.58 17.39 17.49 1,950,219,600 +0.11(+0.63%)
Oct 09, 2013 17.31 17.42 17.08 17.38 2,112,076,400 +0.20(+1.17%)
Oct 08, 2013 17.50 17.52 17.16 17.18 2,036,420,400 -0.24(-1.40%)
Oct 07, 2013 17.38 17.59 17.33 17.42 2,186,046,800 +0.17(+0.98%)
Oct 04, 2013 17.28 17.31 17.09 17.25 1,812,078,800 -0.01(-0.08%)
Oct 03, 2013 17.52 17.58 17.17 17.26 2,259,272,400 -0.22(-1.26%)
Oct 02, 2013 17.34 17.56 17.28 17.48 2,024,288,000 +0.06(+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.