Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 15.36 15.68 15.68 15.68 3,869,712 +0.31(+2.05%)
Dec 30, 2013 15.32 15.52 15.32 15.37 3,652,793 +0.07(+0.47%)
Dec 27, 2013 15.22 15.41 15.20 15.30 3,639,734 +0.23(+1.55%)
Dec 26, 2013 14.93 15.21 14.80 15.06 3,980,486 +0.16(+1.09%)
Dec 24, 2013 14.85 15.01 14.84 14.90 1,746,792 +0.10(+0.67%)
Dec 23, 2013 14.76 14.85 14.65 14.80 8,160,747 +0.31(+2.11%)
Dec 20, 2013 14.65 14.76 14.40 14.50 11,686,539 -0.13(-0.86%)
Dec 19, 2013 14.17 14.91 14.12 14.62 15,726,249 +0.53(+3.77%)
Dec 18, 2013 17.73 14.39 13.76 14.09 27,143,110 -3.64(-20.54%)
Dec 17, 2013 17.74 17.93 17.48 17.73 6,404,623 +0.04(+0.20%)
Dec 16, 2013 17.20 17.91 17.16 17.70 4,206,511 +0.55(+3.20%)
Dec 13, 2013 17.19 17.37 17.11 17.15 2,694,158 -0.03(-0.16%)
Dec 12, 2013 17.46 17.47 17.02 17.18 5,065,295 -0.24(-1.39%)
Dec 11, 2013 17.89 18.02 17.37 17.42 3,967,592 -0.47(-2.61%)
Dec 10, 2013 18.36 18.40 17.78 17.89 4,735,298 -0.60(-3.26%)
Dec 09, 2013 18.38 18.75 18.32 18.49 2,359,337 +0.13(+0.69%)
Dec 06, 2013 18.51 18.62 18.19 18.36 2,617,229 -0.07(-0.39%)
Dec 05, 2013 17.96 18.44 17.84 18.44 6,074,898 +0.51(+2.86%)
Dec 04, 2013 17.87 18.35 17.84 17.92 3,827,298 -0.04(-0.25%)
Dec 03, 2013 17.99 18.15 17.82 17.97 2,901,438 -0.07(-0.40%)
Dec 02, 2013 18.19 18.44 18.02 18.04 2,611,605 -0.19(-1.04%)
Nov 29, 2013 18.41 18.42 18.14 18.23 1,315,528 -0.08(-0.44%)
Nov 27, 2013 18.09 18.47 18.03 18.31 3,289,866 +0.31(+1.75%)
Nov 26, 2013 17.82 18.09 17.81 18.00 3,140,162 +0.26(+1.47%)
Nov 25, 2013 17.64 17.88 17.60 17.73 2,076,987 +0.09(+0.51%)
Nov 22, 2013 17.53 17.71 17.46 17.64 2,232,514 +0.18(+1.03%)
Nov 21, 2013 17.32 17.51 17.23 17.46 3,651,306 +0.07(+0.41%)
Nov 20, 2013 17.79 17.88 17.34 17.39 3,206,075 -0.32(-1.83%)
Nov 19, 2013 18.09 18.09 17.65 17.72 2,436,506 -0.31(-1.75%)
Nov 18, 2013 17.92 18.42 17.92 18.03 2,693,309 +0.21(+1.16%)
Nov 15, 2013 17.91 18.00 17.80 17.82 4,908,468 -0.04(-0.25%)
Nov 14, 2013 18.17 18.21 17.64 17.87 4,604,731 -0.72(-3.87%)
Nov 13, 2013 18.62 18.83 18.44 18.59 2,080,300 -0.05(-0.29%)
Nov 12, 2013 18.52 18.70 18.45 18.64 1,880,087 +0.13(+0.73%)
Nov 11, 2013 18.29 18.58 18.12 18.51 1,723,974 +0.13(+0.73%)
Nov 08, 2013 18.15 18.39 18.10 18.37 1,549,245 +0.28(+1.53%)
Nov 07, 2013 18.52 18.62 18.09 18.10 2,715,468 -0.35(-1.89%)
Nov 06, 2013 18.74 18.75 18.38 18.45 2,708,258 -0.30(-1.62%)
Nov 05, 2013 18.62 18.78 18.45 18.75 2,235,825 +0.13(+0.72%)
Nov 04, 2013 18.66 18.84 18.53 18.62 2,244,122 +0.06(+0.34%)
Nov 01, 2013 18.78 18.80 18.50 18.55 2,408,901 -0.13(-0.72%)
Oct 31, 2013 18.60 18.76 18.39 18.69 3,334,351 -0.06(-0.33%)
Oct 30, 2013 19.79 19.84 18.72 18.75 5,579,735 -0.94(-4.78%)
Oct 29, 2013 20.20 20.29 19.60 19.69 5,777,323 -0.62(-3.04%)
Oct 28, 2013 20.12 20.31 19.99 20.31 1,592,482 +0.13(+0.67%)
Oct 25, 2013 20.06 20.18 20.00 20.17 2,332,496 +0.10(+0.49%)
Oct 24, 2013 20.08 20.22 19.96 20.08 1,467,896 -0.03(-0.13%)
Oct 23, 2013 20.11 20.16 19.84 20.10 1,697,191 -0.13(-0.62%)
Oct 22, 2013 20.29 20.44 20.18 20.23 1,756,149 -0.09(-0.44%)
Oct 21, 2013 20.21 20.45 20.08 20.32 2,736,728 +0.14(+0.71%)
Oct 18, 2013 19.91 20.20 19.81 20.17 2,032,758 +0.41(+2.09%)
Oct 17, 2013 19.57 19.82 19.41 19.76 1,422,244 +0.06(+0.32%)
Oct 16, 2013 19.56 19.83 19.56 19.70 1,442,279 +0.26(+1.34%)
Oct 15, 2013 19.66 19.69 19.41 19.44 1,936,345 -0.27(-1.36%)
Oct 14, 2013 19.57 19.76 19.48 19.71 1,746,958 +0.01(+0.05%)
Oct 11, 2013 19.74 19.82 19.50 19.70 2,961,925 -0.11(-0.54%)
Oct 10, 2013 19.58 19.88 19.58 19.81 2,812,852 +0.40(+2.08%)
Oct 09, 2013 19.61 19.66 19.21 19.40 2,625,894 -0.14(-0.73%)
Oct 08, 2013 19.69 19.83 19.42 19.55 3,919,812 -0.12(-0.59%)
Oct 07, 2013 19.55 19.70 19.34 19.66 2,490,706 -0.14(-0.72%)
Oct 04, 2013 19.48 19.85 19.31 19.81 2,829,660 +0.36(+1.84%)
Oct 03, 2013 19.50 19.58 19.21 19.45 3,107,063 -0.15(-0.78%)
Oct 02, 2013 19.59 19.60 19.23 19.60 3,458,768 -0.02(-0.09%)
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.