Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 19.74 19.81 19.52 19.64 64,110,512 -0.27(-1.36%)
Jan 30, 2014 19.64 19.93 19.52 19.91 48,982,640 +0.46(+2.36%)
Jan 29, 2014 19.54 19.68 19.38 19.45 45,193,192 -0.20(-1.02%)
Jan 28, 2014 19.66 19.86 19.46 19.65 52,749,692 +0.49(+2.56%)
Jan 27, 2014 19.41 19.54 19.16 19.16 51,217,780 -0.28(-1.43%)
Jan 24, 2014 19.94 20.00 19.42 19.44 56,107,752 -0.59(-2.97%)
Jan 23, 2014 20.04 20.17 19.97 20.03 38,724,788 -0.17(-0.83%)
Jan 22, 2014 20.23 20.25 20.08 20.20 34,593,236 +0.03(+0.13%)
Jan 21, 2014 20.23 20.29 19.99 20.17 36,619,244 +0.09(+0.45%)
Jan 17, 2014 20.19 20.08 20.08 20.08 33,472,172 -0.05(-0.26%)
Jan 16, 2014 20.14 20.30 20.08 20.14 28,750,514 -0.01(-0.03%)
Jan 15, 2014 20.03 20.23 19.93 20.14 44,606,584 +0.12(+0.58%)
Jan 14, 2014 19.75 20.06 19.74 20.03 51,038,656 +0.30(+1.51%)
Jan 13, 2014 19.94 20.05 19.66 19.73 37,121,536 -0.10(-0.49%)
Jan 10, 2014 19.92 19.99 19.70 19.83 33,628,204 -0.15(-0.78%)
Jan 09, 2014 20.08 20.10 19.77 19.98 31,858,886 -0.01(-0.07%)
Jan 08, 2014 19.88 20.02 19.80 19.99 35,493,768 +0.14(+0.68%)
Jan 07, 2014 19.94 20.04 19.86 19.86 34,387,596 +0.12(+0.62%)
Jan 06, 2014 19.88 19.99 19.72 19.74 37,087,156 +0.02(+0.10%)
Jan 03, 2014 19.63 19.92 19.63 19.72 23,276,512 +0.04(+0.20%)
Jan 02, 2014 19.68 19.77 19.59 19.68 26,932,146 -0.11(-0.55%)
Dec 31, 2013 19.78 19.79 19.79 19.79 23,474,886 -0.04(-0.20%)
Dec 30, 2013 19.73 19.83 19.63 19.83 22,908,476 +0.03(+0.16%)
Dec 27, 2013 19.87 19.93 19.72 19.79 18,511,394 +0.06(+0.29%)
Dec 26, 2013 19.62 19.74 19.59 19.74 18,663,528 +0.17(+0.86%)
Dec 24, 2013 19.66 19.67 19.52 19.57 17,016,108 -0.04(-0.20%)
Dec 23, 2013 19.68 19.70 19.49 19.61 35,585,840 +0.06(+0.33%)
Dec 20, 2013 19.83 20.00 19.54 19.54 96,461,192 -0.30(-1.50%)
Dec 19, 2013 19.87 20.03 19.77 19.84 50,451,472 -0.04(-0.20%)
Dec 18, 2013 19.58 19.88 19.39 19.88 53,975,888 +0.41(+2.09%)
Dec 17, 2013 19.50 19.58 19.39 19.47 44,327,160 -0.07(-0.36%)
Dec 16, 2013 19.58 19.79 19.47 19.54 43,673,052 +0.00(+0.00%)
Dec 13, 2013 19.66 19.69 19.35 19.54 40,373,224 +0.00(+0.00%)
Dec 12, 2013 19.74 19.88 19.51 19.54 45,016,908 -0.26(-1.31%)
Dec 11, 2013 20.25 20.25 19.72 19.80 54,227,132 -0.45(-2.20%)
Dec 10, 2013 20.29 20.34 20.16 20.25 35,140,872 -0.16(-0.76%)
Dec 09, 2013 20.38 20.47 20.29 20.40 32,916,344 +0.03(+0.13%)
Dec 06, 2013 20.38 20.42 20.24 20.38 29,277,972 +0.19(+0.93%)
Dec 05, 2013 20.10 20.28 20.10 20.19 31,962,080 -0.01(-0.06%)
Dec 04, 2013 20.10 20.30 20.03 20.20 36,742,748 +0.03(+0.16%)
Dec 03, 2013 20.47 20.48 20.13 20.17 57,414,084 -0.39(-1.92%)
Dec 02, 2013 20.42 20.62 20.42 20.56 29,051,788 +0.06(+0.32%)
Nov 29, 2013 20.59 20.69 20.48 20.50 18,333,316 -0.10(-0.47%)
Nov 27, 2013 20.69 20.72 20.54 20.59 26,371,562 -0.01(-0.03%)
Nov 26, 2013 20.85 20.85 20.59 20.60 35,860,536 -0.16(-0.78%)
Nov 25, 2013 20.75 21.00 20.72 20.76 39,308,056 +0.01(+0.06%)
Nov 22, 2013 20.61 20.78 20.54 20.75 39,340,436 +0.10(+0.47%)
Nov 21, 2013 20.58 20.78 20.53 20.65 40,420,944 +0.03(+0.16%)
Nov 20, 2013 20.54 20.74 20.45 20.62 31,364,438 +0.17(+0.82%)
Nov 19, 2013 20.66 20.69 20.42 20.45 44,606,972 -0.23(-1.09%)
Nov 18, 2013 20.72 20.77 20.61 20.68 33,926,520 -0.12(-0.59%)
Nov 15, 2013 20.56 20.80 20.48 20.80 37,787,220 +0.13(+0.62%)
Nov 14, 2013 20.63 20.81 20.53 20.67 42,600,984 +0.08(+0.41%)
Nov 13, 2013 20.21 20.59 20.21 20.59 42,036,616 +0.32(+1.56%)
Nov 12, 2013 20.14 20.41 20.10 20.27 39,022,608 +0.09(+0.45%)
Nov 11, 2013 20.17 20.22 20.13 20.18 26,118,444 -0.05(-0.26%)
Nov 08, 2013 19.95 20.25 19.85 20.23 38,730,892 +0.26(+1.33%)
Nov 07, 2013 20.02 20.18 19.97 19.97 38,921,328 -0.04(-0.19%)
Nov 06, 2013 20.17 20.24 19.94 20.01 38,139,732 -0.02(-0.10%)
Nov 05, 2013 19.99 20.09 19.89 20.03 29,440,296 -0.01(-0.06%)
Nov 04, 2013 19.97 20.13 19.95 20.04 29,334,064 +0.06(+0.29%)
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.