Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 19.69 19.75 19.75 19.75 811,588 +0.10(+0.51%)
Dec 30, 2013 19.66 19.79 19.58 19.65 702,167 -0.00(-0.02%)
Dec 27, 2013 19.73 19.85 19.58 19.66 708,197 -0.02(-0.10%)
Dec 26, 2013 19.64 19.76 19.61 19.68 926,387 +0.09(+0.44%)
Dec 24, 2013 19.44 19.70 19.37 19.59 459,060 +0.13(+0.69%)
Dec 23, 2013 19.64 19.73 19.44 19.46 866,088 -0.08(-0.39%)
Dec 20, 2013 19.16 19.58 19.14 19.54 2,127,244 +0.40(+2.12%)
Dec 19, 2013 19.12 19.17 18.82 19.13 1,121,340 -0.00(-0.03%)
Dec 18, 2013 19.04 19.17 18.75 19.14 922,102 +0.14(+0.75%)
Dec 17, 2013 18.98 19.08 18.91 18.99 902,581 -0.00(-0.03%)
Dec 16, 2013 18.97 19.18 18.76 19.00 1,724,575 +0.06(+0.30%)
Dec 13, 2013 19.01 19.01 18.81 18.94 1,244,451 +0.02(+0.10%)
Dec 12, 2013 18.67 19.01 18.63 18.92 1,387,645 +0.24(+1.31%)
Dec 11, 2013 19.13 19.13 18.63 18.68 1,350,760 -0.43(-2.23%)
Dec 10, 2013 19.23 19.39 19.10 19.10 889,182 -0.23(-1.17%)
Dec 09, 2013 19.22 19.46 19.15 19.33 1,009,561 +0.11(+0.59%)
Dec 06, 2013 18.96 19.27 18.92 19.22 1,324,394 +0.18(+0.94%)
Dec 05, 2013 19.02 19.04 18.76 19.04 1,166,836 +0.03(+0.15%)
Dec 04, 2013 19.22 19.27 18.93 19.01 1,361,594 -0.26(-1.35%)
Dec 03, 2013 19.13 19.38 19.03 19.27 890,526 +0.10(+0.54%)
Dec 02, 2013 19.10 19.42 18.89 19.16 920,484 +0.12(+0.62%)
Nov 29, 2013 19.22 19.37 19.05 19.05 496,835 -0.11(-0.57%)
Nov 27, 2013 19.23 19.23 19.00 19.15 729,125 -0.01(-0.05%)
Nov 26, 2013 19.24 19.24 18.97 19.16 763,839 -0.14(-0.71%)
Nov 25, 2013 19.41 19.52 19.26 19.30 551,530 -0.03(-0.15%)
Nov 22, 2013 19.30 19.39 19.17 19.33 528,579 +0.05(+0.25%)
Nov 21, 2013 19.24 19.39 19.16 19.28 896,845 +0.05(+0.25%)
Nov 20, 2013 19.29 19.43 19.15 19.23 945,557 -0.05(-0.27%)
Nov 19, 2013 19.30 19.42 19.09 19.29 1,051,041 -0.09(-0.46%)
Nov 18, 2013 19.47 19.55 19.32 19.38 1,031,036 -0.10(-0.53%)
Nov 15, 2013 19.46 19.52 19.27 19.48 582,965 +0.01(+0.07%)
Nov 14, 2013 19.44 19.59 19.37 19.47 343,482 +0.05(+0.27%)
Nov 13, 2013 19.05 19.42 18.99 19.41 727,743 +0.30(+1.56%)
Nov 12, 2013 19.47 19.54 19.06 19.12 1,389,634 -0.43(-2.18%)
Nov 11, 2013 19.48 19.60 19.35 19.54 833,775 +0.09(+0.46%)
Nov 08, 2013 19.29 19.52 19.04 19.45 1,053,737 +0.11(+0.56%)
Nov 07, 2013 19.74 19.83 19.30 19.34 826,835 -0.35(-1.80%)
Nov 06, 2013 19.52 19.79 19.49 19.70 756,276 +0.30(+1.56%)
Nov 05, 2013 19.63 19.66 19.40 19.40 1,476,119 -0.33(-1.66%)
Nov 04, 2013 19.66 19.81 19.47 19.72 886,506 +0.13(+0.68%)
Nov 01, 2013 19.63 19.75 19.58 19.59 1,083,988 +0.02(+0.10%)
Oct 31, 2013 19.62 19.77 19.44 19.57 1,026,195 -0.06(-0.29%)
Oct 30, 2013 19.88 19.96 19.62 19.63 1,080,555 -0.28(-1.40%)
Oct 29, 2013 19.94 19.97 19.76 19.91 905,820 -0.04(-0.21%)
Oct 28, 2013 19.85 20.01 19.77 19.95 1,003,344 +0.06(+0.31%)
Oct 25, 2013 19.67 19.90 19.49 19.89 1,119,146 +0.29(+1.50%)
Oct 24, 2013 19.54 19.70 19.41 19.59 1,064,972 +0.17(+0.85%)
Oct 23, 2013 19.57 19.70 19.40 19.43 1,328,619 -0.16(-0.80%)
Oct 22, 2013 19.17 19.60 19.04 19.58 2,359,825 +0.51(+2.65%)
Oct 21, 2013 18.83 19.08 18.75 19.08 1,166,762 +0.25(+1.33%)
Oct 18, 2013 18.85 18.96 18.77 18.83 3,659,765 +0.07(+0.38%)
Oct 17, 2013 18.36 18.80 18.28 18.76 992,620 +0.38(+2.09%)
Oct 16, 2013 18.31 18.46 18.19 18.37 981,049 +0.15(+0.80%)
Oct 15, 2013 18.41 18.48 18.17 18.23 1,042,079 -0.25(-1.36%)
Oct 14, 2013 18.45 18.51 18.07 18.48 1,441,807 -0.07(-0.36%)
Oct 11, 2013 18.46 18.63 18.35 18.54 937,585 +0.03(+0.18%)
Oct 10, 2013 18.28 18.53 18.10 18.51 1,082,627 +0.42(+2.30%)
Oct 09, 2013 18.22 18.48 18.06 18.09 1,523,470 -0.11(-0.62%)
Oct 08, 2013 18.12 18.38 17.98 18.21 999,710 +0.06(+0.34%)
Oct 07, 2013 17.93 18.26 17.92 18.15 1,281,456 -0.15(-0.83%)
Oct 04, 2013 18.19 18.33 18.09 18.30 1,051,058 +0.12(+0.65%)
Oct 03, 2013 18.27 18.31 18.07 18.18 1,575,516 -0.18(-1.00%)
Oct 02, 2013 18.55 18.55 18.33 18.36 1,563,790 -0.26(-1.40%)
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.