Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 18.49 18.57 18.33 18.34 4,243,741 -0.16(-0.84%)
Oct 30, 2013 18.62 18.62 18.41 18.49 5,354,745 -0.09(-0.50%)
Oct 29, 2013 18.50 18.59 18.37 18.58 6,782,283 +0.17(+0.91%)
Oct 28, 2013 18.16 18.45 18.13 18.42 11,942,878 +0.27(+1.51%)
Oct 25, 2013 18.07 18.17 17.99 18.14 5,968,006 +0.09(+0.48%)
Oct 24, 2013 18.12 18.16 17.95 18.06 3,675,823 -0.02(-0.10%)
Oct 23, 2013 18.17 18.23 18.06 18.07 5,170,859 -0.13(-0.69%)
Oct 22, 2013 17.84 18.23 17.82 18.20 7,100,302 +0.37(+2.08%)
Oct 21, 2013 17.82 17.84 17.64 17.83 4,571,963 +0.00(+0.00%)
Oct 18, 2013 17.93 17.96 17.75 17.83 6,428,742 -0.09(-0.51%)
Oct 17, 2013 17.78 17.97 17.74 17.92 4,279,515 +0.07(+0.42%)
Oct 16, 2013 17.73 17.86 17.67 17.85 5,606,721 +0.25(+1.40%)
Oct 15, 2013 17.55 17.71 17.50 17.60 4,618,532 +0.01(+0.03%)
Oct 14, 2013 17.54 17.63 17.50 17.59 2,687,423 -0.05(-0.29%)
Oct 11, 2013 17.55 17.68 17.52 17.64 4,510,096 +0.04(+0.23%)
Oct 10, 2013 17.40 17.62 17.39 17.60 5,927,412 +0.34(+1.95%)
Oct 09, 2013 17.26 17.37 17.15 17.27 5,993,577 +0.06(+0.33%)
Oct 08, 2013 17.39 17.39 17.21 17.21 4,841,069 -0.14(-0.82%)
Oct 07, 2013 17.24 17.48 17.22 17.35 4,500,475 -0.02(-0.10%)
Oct 04, 2013 17.35 17.41 17.28 17.37 4,850,159 -0.02(-0.10%)
Oct 03, 2013 17.47 17.54 17.35 17.39 8,540,772 -0.13(-0.72%)
Oct 02, 2013 17.34 17.56 17.27 17.51 10,952,804 +0.06(+0.36%)
Oct 01, 2013 17.32 17.47 17.25 17.45 10,177,044 +0.10(+0.56%)
Sep 30, 2013 17.27 17.37 17.08 17.35 11,097,215 +0.04(+0.23%)
Sep 27, 2013 17.32 17.35 17.17 17.31 6,102,977 -0.12(-0.69%)
Sep 26, 2013 17.44 17.47 17.30 17.43 5,890,642 +0.02(+0.10%)
Sep 25, 2013 17.62 17.63 17.41 17.42 10,396,472 -0.15(-0.85%)
Sep 24, 2013 17.59 17.67 17.45 17.56 7,852,192 -0.03(-0.19%)
Sep 23, 2013 17.71 17.74 17.50 17.60 7,604,774 -0.13(-0.74%)
Sep 20, 2013 17.70 17.74 17.56 17.73 13,437,047 +0.11(+0.65%)
Sep 19, 2013 18.18 18.21 17.31 17.62 27,663,214 -0.73(-3.96%)
Sep 18, 2013 18.21 18.34 18.06 18.34 11,527,935 +0.13(+0.69%)
Sep 17, 2013 18.21 18.35 18.18 18.22 9,784,026 -0.14(-0.75%)
Sep 16, 2013 18.43 18.48 18.31 18.35 7,299,399 +0.12(+0.66%)
Sep 13, 2013 18.23 18.38 18.20 18.23 8,968,768 +0.06(+0.35%)
Sep 12, 2013 18.26 18.28 18.13 18.17 14,280,174 -0.07(-0.38%)
Sep 11, 2013 18.18 18.24 17.79 18.24 23,242,432 +0.20(+1.11%)
Sep 10, 2013 18.61 18.61 17.52 18.04 33,407,760 -1.16(-6.02%)
Sep 09, 2013 19.33 19.44 19.17 19.19 7,935,324 -0.08(-0.42%)
Sep 06, 2013 19.41 19.46 19.14 19.27 4,346,032 -0.07(-0.35%)
Sep 05, 2013 19.37 19.45 19.32 19.34 2,931,365 -0.02(-0.12%)
Sep 04, 2013 19.35 19.49 19.29 19.37 5,521,524 -0.02(-0.12%)
Sep 03, 2013 19.53 19.59 19.32 19.39 4,890,758 +0.05(+0.24%)
Aug 30, 2013 19.48 19.54 19.30 19.34 5,573,374 -0.13(-0.65%)
Aug 29, 2013 19.37 19.61 19.29 19.47 5,338,180 +0.06(+0.29%)
Aug 28, 2013 19.60 19.61 19.35 19.41 4,267,948 -0.25(-1.25%)
Aug 27, 2013 19.62 19.81 19.62 19.66 3,731,937 -0.08(-0.41%)
Aug 26, 2013 20.07 20.10 19.74 19.74 5,188,661 -0.33(-1.62%)
Aug 23, 2013 19.84 20.10 19.78 20.06 3,509,408 +0.28(+1.42%)
Aug 22, 2013 19.70 19.90 19.65 19.78 3,669,390 +0.05(+0.23%)
Aug 21, 2013 20.03 20.03 19.73 19.74 3,141,861 -0.28(-1.40%)
Aug 20, 2013 19.97 20.17 19.97 20.02 3,622,906 +0.05(+0.26%)
Aug 19, 2013 19.89 20.07 19.88 19.97 4,748,402 +0.07(+0.37%)
Aug 16, 2013 19.98 20.00 19.81 19.89 4,435,210 -0.15(-0.77%)
Aug 15, 2013 20.43 20.44 20.02 20.05 4,494,305 -0.54(-2.64%)
Aug 14, 2013 20.91 20.94 20.58 20.59 4,292,018 -0.34(-1.64%)
Aug 13, 2013 21.02 21.04 20.88 20.93 1,722,126 -0.03(-0.14%)
Aug 12, 2013 20.87 21.02 20.81 20.96 2,671,691 +0.00(+0.00%)
Aug 09, 2013 20.96 21.08 20.91 20.96 2,501,605 -0.01(-0.03%)
Aug 08, 2013 21.09 21.15 20.93 20.97 3,590,191 -0.08(-0.38%)
Aug 07, 2013 21.17 21.17 20.97 21.05 3,908,752 -0.15(-0.70%)
Aug 06, 2013 21.22 21.28 21.11 21.20 5,376,358 -0.10(-0.46%)
Aug 05, 2013 21.15 21.32 21.09 21.29 4,554,811 +0.11(+0.51%)
Aug 02, 2013 20.85 21.19 20.77 21.19 5,293,987 +0.27(+1.29%)
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.