Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 17.71 17.84 17.84 17.84 3,750,800 +0.12(+0.68%)
Dec 30, 2013 17.75 17.87 17.66 17.72 4,091,438 -0.03(-0.17%)
Dec 27, 2013 17.57 17.78 17.53 17.75 3,810,744 +0.42(+2.42%)
Dec 26, 2013 17.35 17.44 17.29 17.33 3,214,483 +0.01(+0.06%)
Dec 24, 2013 17.03 17.37 17.03 17.32 1,592,302 +0.29(+1.70%)
Dec 23, 2013 16.99 17.11 16.92 17.03 2,820,308 +0.19(+1.13%)
Dec 20, 2013 16.94 16.99 16.84 16.84 3,837,100 +0.06(+0.36%)
Dec 19, 2013 16.51 16.80 16.44 16.78 7,637,921 +0.24(+1.45%)
Dec 18, 2013 16.37 16.66 16.23 16.54 4,427,265 +0.31(+1.91%)
Dec 17, 2013 16.20 16.32 16.12 16.23 3,509,306 +0.03(+0.19%)
Dec 16, 2013 16.27 16.33 16.08 16.20 6,401,119 -0.27(-1.64%)
Dec 13, 2013 16.45 16.59 16.40 16.47 5,385,235 +0.12(+0.73%)
Dec 12, 2013 16.60 16.61 16.31 16.35 4,948,588 -0.21(-1.27%)
Dec 11, 2013 17.02 17.05 16.55 16.56 4,960,690 -0.38(-2.24%)
Dec 10, 2013 17.02 17.07 16.86 16.94 2,324,913 -0.07(-0.41%)
Dec 09, 2013 16.91 17.06 16.89 17.01 2,478,004 +0.16(+0.95%)
Dec 06, 2013 17.00 17.04 16.79 16.85 4,183,703 +0.04(+0.24%)
Dec 05, 2013 17.05 17.06 16.78 16.81 4,209,811 -0.26(-1.52%)
Dec 04, 2013 16.82 17.09 16.80 17.07 3,459,411 +0.18(+1.07%)
Dec 03, 2013 17.01 17.05 16.78 16.89 3,863,860 -0.40(-2.31%)
Dec 02, 2013 17.49 17.49 17.25 17.29 5,216,835 +0.12(+0.70%)
Nov 29, 2013 17.32 17.41 17.10 17.17 4,006,427 +0.21(+1.24%)
Nov 27, 2013 16.95 17.06 16.90 16.96 2,995,889 +0.28(+1.68%)
Nov 26, 2013 16.67 16.75 16.58 16.68 3,140,700 -0.06(-0.36%)
Nov 25, 2013 16.79 16.84 16.68 16.74 2,715,675 -0.20(-1.18%)
Nov 22, 2013 17.00 17.04 16.86 16.94 3,883,368 +0.07(+0.41%)
Nov 21, 2013 16.91 16.91 16.78 16.87 3,050,090 +0.05(+0.30%)
Nov 20, 2013 17.07 17.09 16.75 16.82 4,767,324 +0.02(+0.12%)
Nov 19, 2013 16.80 16.93 16.70 16.80 4,521,720 +0.10(+0.60%)
Nov 18, 2013 17.00 17.00 16.67 16.70 4,327,215 -0.21(-1.24%)
Nov 15, 2013 16.87 16.94 16.76 16.91 4,381,863 +0.10(+0.59%)
Nov 14, 2013 16.67 16.89 16.60 16.81 4,653,269 -0.06(-0.36%)
Nov 12, 2013 16.96 16.98 16.70 16.87 5,009,359 -0.29(-1.69%)
Nov 11, 2013 17.21 17.30 17.14 17.16 3,991,589 -0.08(-0.46%)
Nov 08, 2013 16.97 17.30 16.90 17.24 7,361,243 +0.65(+3.92%)
Nov 07, 2013 16.93 17.13 16.51 16.59 9,942,524 +0.41(+2.53%)
Nov 06, 2013 16.19 16.29 16.10 16.18 3,536,212 -0.02(-0.12%)
Nov 05, 2013 16.11 16.31 15.96 16.20 5,536,192 -0.08(-0.49%)
Nov 04, 2013 16.06 16.29 16.05 16.28 7,303,990 +0.46(+2.91%)
Nov 01, 2013 15.70 15.87 15.60 15.82 4,748,527 +0.06(+0.38%)
Oct 31, 2013 15.79 15.91 15.69 15.76 4,877,897 -0.04(-0.25%)
Oct 30, 2013 15.84 15.93 15.70 15.80 5,274,603 -0.02(-0.13%)
Oct 29, 2013 15.74 15.82 15.54 15.82 6,469,641 +0.19(+1.22%)
Oct 28, 2013 15.77 15.79 15.50 15.63 5,026,282 -0.54(-3.34%)
Oct 25, 2013 16.13 16.20 16.02 16.17 3,048,823 +0.03(+0.19%)
Oct 24, 2013 16.12 16.23 16.08 16.14 5,396,095 +0.21(+1.32%)
Oct 23, 2013 15.90 16.04 15.77 15.93 4,343,474 -0.15(-0.93%)
Oct 22, 2013 16.00 16.15 15.94 16.08 5,699,747 -0.06(-0.37%)
Oct 21, 2013 16.45 16.50 15.98 16.14 7,425,314 +0.20(+1.25%)
Oct 18, 2013 15.94 16.02 15.91 15.94 3,423,337 -0.06(-0.38%)
Oct 17, 2013 15.73 16.00 15.71 16.00 4,841,951 +0.14(+0.88%)
Oct 16, 2013 15.85 15.95 15.78 15.86 5,193,979 +0.03(+0.19%)
Oct 15, 2013 15.70 15.90 15.68 15.83 10,018,012 +0.47(+3.06%)
Oct 14, 2013 15.26 15.42 15.20 15.36 6,338,141 +0.45(+3.02%)
Oct 11, 2013 14.72 14.93 14.72 14.91 4,486,122 +0.21(+1.43%)
Oct 10, 2013 14.48 14.77 14.46 14.70 7,246,984 +0.60(+4.26%)
Oct 09, 2013 14.18 14.19 13.98 14.10 4,251,575 +0.02(+0.14%)
Oct 08, 2013 14.30 14.33 14.05 14.08 3,892,284 -0.16(-1.12%)
Oct 07, 2013 14.04 14.34 14.03 14.24 2,605,167 +0.06(+0.42%)
Oct 04, 2013 14.05 14.19 14.02 14.18 3,143,578 +0.13(+0.93%)
Oct 03, 2013 14.20 14.26 14.01 14.05 3,375,438 -0.22(-1.54%)
Oct 02, 2013 14.01 14.27 13.86 14.27 5,563,804 +0.39(+2.81%)
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.