Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 20.29 20.68 20.17 20.52 32,040,114 +0.01(+0.04%)
Jan 30, 2014 20.29 20.58 20.23 20.51 43,021,068 +0.38(+1.90%)
Jan 29, 2014 20.37 20.42 20.08 20.13 42,928,724 -0.37(-1.82%)
Jan 28, 2014 20.48 20.68 20.39 20.51 33,477,906 +0.11(+0.53%)
Jan 27, 2014 20.75 20.95 20.36 20.40 58,149,920 -0.57(-2.74%)
Jan 24, 2014 21.04 21.20 20.78 20.97 63,738,688 -0.22(-1.04%)
Jan 23, 2014 21.49 21.56 20.83 21.19 160,271,968 +0.20(+0.97%)
Jan 22, 2014 20.77 21.03 20.74 20.99 82,346,232 +0.10(+0.48%)
Jan 21, 2014 20.83 20.91 20.64 20.89 41,337,880 +0.37(+1.79%)
Jan 17, 2014 20.60 20.52 20.52 20.52 139,961,872 -0.21(-1.00%)
Jan 16, 2014 20.74 20.89 20.68 20.73 29,194,508 -0.02(-0.09%)
Jan 15, 2014 20.43 20.89 20.43 20.75 35,925,556 +0.32(+1.57%)
Jan 14, 2014 20.31 20.48 20.22 20.43 33,294,128 +0.16(+0.80%)
Jan 13, 2014 20.10 20.41 19.98 20.27 49,393,172 +0.15(+0.73%)
Jan 10, 2014 20.02 20.14 19.71 20.12 51,986,064 +0.03(+0.17%)
Jan 09, 2014 20.35 20.37 19.99 20.09 27,293,494 -0.12(-0.57%)
Jan 08, 2014 20.43 20.68 20.12 20.20 33,790,392 -0.19(-0.95%)
Jan 07, 2014 20.21 20.46 20.05 20.39 36,467,432 +0.42(+2.11%)
Jan 06, 2014 20.21 20.24 19.75 19.97 46,099,296 -0.57(-2.78%)
Jan 03, 2014 20.86 20.90 20.52 20.54 24,864,714 -0.26(-1.26%)
Jan 02, 2014 21.20 21.22 20.79 20.81 25,847,924 -0.36(-1.69%)
Dec 31, 2013 20.85 21.16 21.16 21.16 39,208,636 +0.33(+1.58%)
Dec 30, 2013 21.00 21.02 20.76 20.83 15,844,374 -0.07(-0.31%)
Dec 27, 2013 20.83 21.01 20.73 20.90 17,170,888 +0.05(+0.22%)
Dec 26, 2013 21.14 21.14 20.72 20.85 26,674,864 -0.43(-2.01%)
Dec 24, 2013 21.12 21.30 21.12 21.28 14,310,356 -0.05(-0.23%)
Dec 23, 2013 21.10 21.34 21.06 21.33 35,008,924 +0.28(+1.32%)
Dec 20, 2013 20.61 21.14 20.59 21.05 44,667,340 +0.46(+2.21%)
Dec 19, 2013 20.46 20.61 20.22 20.60 26,469,260 +0.10(+0.51%)
Dec 18, 2013 20.40 20.51 19.89 20.49 34,246,224 +0.21(+1.05%)
Dec 17, 2013 20.14 20.54 20.06 20.28 39,330,880 -0.20(-1.00%)
Dec 16, 2013 20.19 20.56 20.06 20.49 33,873,204 +0.60(+3.03%)
Dec 13, 2013 19.92 20.12 19.83 19.88 18,983,100 +0.07(+0.35%)
Dec 12, 2013 19.77 20.04 19.75 19.82 21,059,008 +0.00(+0.00%)
Dec 11, 2013 20.01 20.09 19.79 19.82 21,290,958 -0.21(-1.06%)
Dec 10, 2013 19.92 20.17 19.91 20.03 22,781,298 +0.09(+0.44%)
Dec 09, 2013 20.06 20.15 19.89 19.94 20,460,564 -0.12(-0.62%)
Dec 06, 2013 19.95 20.22 19.94 20.06 0 +0.23(+1.17%)
Dec 05, 2013 19.70 19.92 19.61 19.83 25,510,092 +0.12(+0.63%)
Dec 04, 2013 19.78 19.88 19.48 19.71 40,079,588 -0.32(-1.62%)
Dec 03, 2013 20.00 20.15 19.78 20.03 37,487,328 +0.22(+1.13%)
Dec 02, 2013 20.14 20.47 19.76 19.81 64,272,984 +0.32(+1.64%)
Nov 29, 2013 19.20 19.58 19.18 19.49 0 +0.47(+2.47%)
Nov 27, 2013 19.01 19.23 18.96 19.02 0 +0.21(+1.11%)
Nov 26, 2013 19.00 19.01 18.54 18.81 60,692,608 -0.11(-0.57%)
Nov 25, 2013 19.56 19.57 18.70 18.92 89,431,024 -0.50(-2.56%)
Nov 22, 2013 19.39 19.49 19.36 19.41 0 +0.05(+0.24%)
Nov 21, 2013 19.58 19.60 19.26 19.37 45,474,612 -0.07(-0.36%)
Nov 20, 2013 20.24 20.25 19.23 19.44 88,791,160 -0.67(-3.34%)
Nov 19, 2013 20.22 20.25 20.04 20.11 26,584,272 +0.02(+0.10%)
Nov 18, 2013 20.19 20.32 19.95 20.09 33,000,070 -0.20(-0.99%)
Nov 15, 2013 20.45 20.49 20.18 20.29 0 -0.11(-0.53%)
Nov 14, 2013 20.48 20.63 20.32 20.40 27,264,470 -0.06(-0.28%)
Nov 13, 2013 20.29 20.46 20.24 20.46 19,843,962 +0.08(+0.38%)
Nov 12, 2013 20.08 20.52 20.04 20.38 27,817,666 +0.00(+0.02%)
Nov 11, 2013 20.30 20.47 20.25 20.37 17,812,274 -0.07(-0.34%)
Nov 08, 2013 20.38 20.51 20.24 20.44 0 +0.17(+0.82%)
Nov 07, 2013 20.64 20.77 20.18 20.28 25,079,172 -0.27(-1.33%)
Nov 06, 2013 19.89 20.76 19.72 20.55 65,014,972 +0.85(+4.31%)
Nov 05, 2013 19.78 19.80 19.49 19.70 29,338,838 -0.11(-0.56%)
Nov 04, 2013 20.05 20.17 19.79 19.82 22,874,346 -0.22(-1.10%)
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.