Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 20.46 20.80 20.80 20.80 122,400 +0.19(+0.92%)
Dec 30, 2013 20.70 20.90 20.45 20.61 146,472 -0.20(-0.96%)
Dec 27, 2013 21.04 21.41 20.70 20.81 293,789 -0.15(-0.72%)
Dec 26, 2013 21.01 21.68 20.60 20.96 128,738 -0.07(-0.33%)
Dec 24, 2013 21.80 21.80 20.71 21.03 68,940 -0.64(-2.95%)
Dec 23, 2013 21.40 21.67 20.87 21.67 97,422 +0.68(+3.24%)
Dec 20, 2013 20.54 21.24 20.30 20.99 941,324 +0.56(+2.74%)
Dec 19, 2013 20.75 20.99 20.39 20.43 164,287 -0.49(-2.34%)
Dec 18, 2013 21.00 21.23 20.53 20.92 174,256 +0.00(+0.00%)
Dec 17, 2013 21.07 21.45 20.61 20.92 166,175 -0.08(-0.38%)
Dec 16, 2013 21.08 21.68 20.76 21.00 296,578 -0.08(-0.38%)
Dec 13, 2013 20.81 21.15 20.31 21.08 153,429 +0.29(+1.39%)
Dec 12, 2013 20.12 21.32 19.80 20.79 449,686 +0.61(+3.02%)
Dec 11, 2013 20.64 21.00 19.56 20.18 160,457 -0.51(-2.46%)
Dec 10, 2013 21.57 21.82 20.59 20.69 127,196 -1.01(-4.65%)
Dec 09, 2013 23.10 23.24 21.02 21.70 372,720 -1.31(-5.69%)
Dec 06, 2013 23.30 23.30 22.10 23.01 0 -0.13(-0.56%)
Dec 05, 2013 23.58 23.76 22.76 23.14 151,716 -0.55(-2.32%)
Dec 04, 2013 21.72 23.73 21.21 23.69 0 +1.98(+9.12%)
Dec 03, 2013 20.84 21.92 20.73 21.71 0 +0.90(+4.32%)
Dec 02, 2013 20.87 21.18 20.49 20.81 0 -0.13(-0.62%)
Nov 29, 2013 21.14 21.21 20.49 20.94 0 +0.05(+0.24%)
Nov 27, 2013 20.99 21.28 20.25 20.89 0 -0.23(-1.09%)
Nov 26, 2013 20.87 21.47 20.62 21.12 240,900 +0.35(+1.69%)
Nov 25, 2013 21.30 21.53 20.05 20.77 0 -0.19(-0.91%)
Nov 22, 2013 22.11 22.30 20.58 20.96 0 -1.00(-4.55%)
Nov 21, 2013 19.92 22.20 19.25 21.96 624,817 +2.48(+12.73%)
Nov 20, 2013 19.10 19.88 19.01 19.48 249,655 +0.50(+2.63%)
Nov 19, 2013 19.50 19.71 18.93 18.98 259,426 -0.60(-3.06%)
Nov 18, 2013 20.00 20.88 19.25 19.58 0 +0.58(+3.05%)
Nov 15, 2013 20.95 20.97 18.85 19.00 0 -0.94(-4.71%)
Nov 14, 2013 31.95 31.95 18.10 19.94 4,113,952 -12.11(-37.78%)
Nov 12, 2013 34.55 35.18 31.41 32.05 130,900 -2.73(-7.85%)
Nov 11, 2013 33.58 36.66 33.58 34.78 0 +0.90(+2.66%)
Nov 08, 2013 33.22 35.33 33.22 33.88 0 +0.83(+2.51%)
Nov 07, 2013 33.78 34.40 32.35 33.05 130,819 -0.57(-1.70%)
Nov 06, 2013 36.27 36.27 32.61 33.62 0 -2.36(-6.56%)
Nov 05, 2013 36.02 36.10 35.15 35.98 0 -0.13(-0.36%)
Nov 04, 2013 36.33 37.01 35.69 36.11 55,690 -0.05(-0.14%)
Nov 01, 2013 38.59 38.82 35.44 36.16 0 -2.16(-5.64%)
Oct 31, 2013 39.72 40.80 38.25 38.32 0 -1.50(-3.77%)
Oct 30, 2013 40.25 42.00 39.75 39.82 168,842 -0.55(-1.36%)
Oct 29, 2013 40.17 40.58 39.85 40.37 0 +0.37(+0.92%)
Oct 28, 2013 39.24 40.07 39.23 40.00 0 +0.97(+2.49%)
Oct 25, 2013 38.48 39.21 38.48 39.03 0 +0.43(+1.11%)
Oct 24, 2013 38.27 38.81 38.27 38.60 120,320 +0.29(+0.76%)
Oct 23, 2013 39.00 39.97 37.40 38.31 0 -1.31(-3.31%)
Oct 22, 2013 37.22 39.83 36.85 39.62 122,955 +2.40(+6.45%)
Oct 21, 2013 36.55 37.62 36.19 37.22 150,815 +0.68(+1.86%)
Oct 18, 2013 37.06 37.63 35.95 36.54 132,719 -0.36(-0.98%)
Oct 17, 2013 35.67 37.50 35.67 36.90 95,745 +1.03(+2.87%)
Oct 16, 2013 34.48 36.93 34.01 35.87 55,834 +1.64(+4.79%)
Oct 15, 2013 35.67 37.23 34.08 34.23 96,383 -1.59(-4.44%)
Oct 14, 2013 35.61 36.14 34.48 35.82 146,151 -0.03(-0.08%)
Oct 11, 2013 36.88 37.01 35.62 35.85 0 -1.30(-3.50%)
Oct 10, 2013 35.75 37.24 35.15 37.15 184,410 +2.14(+6.11%)
Oct 09, 2013 37.89 37.90 34.00 35.01 0 -2.99(-7.87%)
Oct 08, 2013 39.17 39.30 36.85 38.00 195,159 -1.23(-3.14%)
Oct 07, 2013 38.69 39.74 38.00 39.23 0 -0.05(-0.13%)
Oct 04, 2013 40.03 41.13 39.00 39.28 0 -0.72(-1.80%)
Oct 03, 2013 41.35 41.42 39.34 40.00 0 -1.32(-3.19%)
Oct 02, 2013 40.96 41.95 40.87 41.32 118,342 +0.17(+0.41%)
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.