Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.54 18.73 17.85 17.89 324,391,424 -2.21(-11.00%)
Jan 30, 2014 19.64 20.26 19.34 20.10 174,646,384 +0.94(+4.90%)
Jan 29, 2014 19.56 19.60 19.12 19.16 67,619,096 -0.51(-2.59%)
Jan 28, 2014 19.32 19.69 19.31 19.68 57,944,580 +0.41(+2.11%)
Jan 27, 2014 19.48 19.66 18.98 19.27 78,748,848 -0.07(-0.34%)
Jan 24, 2014 19.86 19.96 19.32 19.33 90,473,008 -0.61(-3.07%)
Jan 23, 2014 20.00 20.26 19.84 19.95 60,608,708 -0.23(-1.15%)
Jan 22, 2014 20.35 20.36 20.05 20.18 41,238,868 -0.13(-0.62%)
Jan 21, 2014 20.10 20.34 20.03 20.30 62,571,416 +0.37(+1.86%)
Jan 17, 2014 19.67 19.93 19.93 19.93 90,313,880 +0.19(+0.96%)
Jan 16, 2014 19.64 19.92 19.42 19.74 52,119,252 -0.00(-0.02%)
Jan 15, 2014 19.83 19.83 19.58 19.75 53,650,868 -0.08(-0.42%)
Jan 14, 2014 19.56 19.88 19.56 19.83 46,894,616 +0.33(+1.68%)
Jan 13, 2014 19.85 19.94 19.38 19.50 56,992,928 -0.33(-1.68%)
Jan 10, 2014 20.08 20.14 19.64 19.84 53,760,144 -0.17(-0.84%)
Jan 09, 2014 20.14 20.30 19.88 20.00 42,157,924 -0.05(-0.23%)
Jan 08, 2014 19.88 20.10 19.76 20.05 46,420,624 +0.19(+0.98%)
Jan 07, 2014 19.71 19.88 19.67 19.85 38,348,908 +0.22(+1.12%)
Jan 06, 2014 19.75 19.80 19.38 19.64 63,523,848 -0.14(-0.71%)
Jan 03, 2014 19.87 20.09 19.76 19.78 44,374,344 -0.08(-0.38%)
Jan 02, 2014 19.89 19.92 19.65 19.85 42,658,536 -0.04(-0.21%)
Dec 31, 2013 19.68 19.89 19.89 19.89 40,023,896 +0.27(+1.38%)
Dec 30, 2013 19.92 19.95 19.58 19.62 49,823,348 -0.23(-1.18%)
Dec 27, 2013 20.18 20.23 19.77 19.86 39,839,064 -0.31(-1.56%)
Dec 26, 2013 20.04 20.18 19.79 20.17 37,437,952 +0.26(+1.30%)
Dec 24, 2013 20.08 20.14 19.77 19.91 27,672,380 -0.19(-0.92%)
Dec 23, 2013 20.14 20.20 19.91 20.10 53,310,088 +0.04(+0.18%)
Dec 20, 2013 19.80 20.19 19.74 20.06 101,007,704 +0.35(+1.77%)
Dec 19, 2013 19.67 19.82 19.58 19.71 48,652,240 -0.04(-0.19%)
Dec 18, 2013 19.43 19.77 19.12 19.75 69,818,312 +0.41(+2.14%)
Dec 17, 2013 19.50 19.52 19.28 19.34 46,839,488 -0.07(-0.34%)
Dec 16, 2013 19.23 19.54 19.20 19.40 45,134,248 +0.24(+1.23%)
Dec 13, 2013 19.19 19.43 19.14 19.17 60,645,176 +0.15(+0.78%)
Dec 12, 2013 19.03 19.20 18.93 19.02 42,393,576 -0.05(-0.25%)
Dec 11, 2013 19.34 19.40 19.06 19.06 49,102,496 -0.28(-1.44%)
Dec 10, 2013 19.13 19.41 19.11 19.34 51,323,164 +0.14(+0.75%)
Dec 09, 2013 19.36 19.36 19.08 19.20 55,356,208 -0.10(-0.53%)
Dec 06, 2013 19.37 19.37 19.15 19.30 0 +0.12(+0.64%)
Dec 05, 2013 19.29 19.29 19.02 19.18 37,534,976 -0.07(-0.38%)
Dec 04, 2013 19.13 19.44 19.03 19.25 47,198,788 +0.06(+0.34%)
Dec 03, 2013 19.46 19.57 19.11 19.19 74,207,592 -0.38(-1.95%)
Dec 02, 2013 19.90 19.90 19.41 19.57 94,489,592 -0.07(-0.34%)
Nov 29, 2013 19.41 19.66 19.39 19.63 0 +0.34(+1.79%)
Nov 27, 2013 19.13 19.30 19.09 19.29 0 +0.27(+1.40%)
Nov 26, 2013 18.84 19.08 18.70 19.02 54,573,492 +0.24(+1.26%)
Nov 25, 2013 18.65 18.85 18.62 18.79 59,544,032 +0.22(+1.16%)
Nov 22, 2013 18.46 18.68 18.27 18.57 0 +0.17(+0.92%)
Nov 21, 2013 18.16 18.42 18.12 18.40 39,304,628 +0.32(+1.75%)
Nov 20, 2013 18.33 18.33 17.98 18.09 35,300,756 -0.12(-0.65%)
Nov 19, 2013 18.25 18.40 18.08 18.20 38,039,180 -0.06(-0.34%)
Nov 18, 2013 18.47 18.63 18.19 18.27 54,862,808 -0.15(-0.81%)
Nov 15, 2013 18.34 18.60 18.23 18.42 0 +0.09(+0.48%)
Nov 14, 2013 17.83 18.40 17.78 18.33 83,342,024 +0.56(+3.14%)
Nov 13, 2013 17.33 17.77 17.24 17.77 55,553,732 +0.33(+1.91%)
Nov 12, 2013 17.61 17.73 17.32 17.44 0 -0.24(-1.37%)
Nov 11, 2013 17.49 17.73 17.36 17.68 45,336,420 +0.20(+1.16%)
Nov 08, 2013 17.26 17.51 17.16 17.47 0 +0.34(+1.96%)
Nov 07, 2013 17.75 17.85 17.05 17.14 85,085,512 -0.63(-3.54%)
Nov 06, 2013 17.98 18.10 17.68 17.77 45,795,236 -0.14(-0.76%)
Nov 05, 2013 17.80 17.97 17.70 17.90 40,176,716 +0.01(+0.04%)
Nov 04, 2013 17.96 18.01 17.68 17.89 38,853,472 -0.01(-0.07%)
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.