Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 19.31 19.43 19.16 19.31 2,639,164 +0.01(+0.07%)
Oct 30, 2013 19.66 19.69 19.24 19.29 1,383,624 -0.31(-1.56%)
Oct 29, 2013 19.31 19.75 19.30 19.60 2,689,767 +0.36(+1.87%)
Oct 28, 2013 19.36 19.37 19.18 19.24 1,757,713 -0.10(-0.49%)
Oct 25, 2013 19.59 19.59 19.28 19.33 1,635,216 -0.15(-0.77%)
Oct 24, 2013 19.64 19.69 19.41 19.48 1,694,996 -0.12(-0.59%)
Oct 23, 2013 19.84 19.84 19.50 19.60 2,169,970 -0.36(-1.80%)
Oct 22, 2013 19.75 20.01 19.75 19.96 3,109,661 +0.21(+1.07%)
Oct 21, 2013 19.83 19.92 19.71 19.75 2,594,351 -0.11(-0.55%)
Oct 18, 2013 19.87 19.94 19.73 19.86 3,479,727 +0.12(+0.58%)
Oct 17, 2013 19.50 19.76 19.37 19.74 3,300,773 +0.15(+0.76%)
Oct 16, 2013 18.95 19.76 18.86 19.59 6,635,200 +0.83(+4.41%)
Oct 15, 2013 18.77 18.98 18.61 18.76 3,310,852 -0.06(-0.32%)
Oct 14, 2013 18.74 18.84 18.49 18.82 4,187,082 +0.00(+0.00%)
Oct 11, 2013 18.89 19.03 18.78 18.82 2,304,723 -0.07(-0.36%)
Oct 10, 2013 18.58 18.97 18.58 18.89 3,087,358 +0.43(+2.32%)
Oct 09, 2013 18.33 18.64 18.06 18.46 5,077,499 -0.04(-0.22%)
Oct 08, 2013 18.84 18.88 18.45 18.51 2,423,896 -0.35(-1.84%)
Oct 07, 2013 19.16 19.22 18.84 18.85 5,128,178 -0.50(-2.60%)
Oct 04, 2013 19.06 19.90 18.93 19.35 8,315,911 +0.39(+2.04%)
Oct 03, 2013 18.88 19.04 18.70 18.97 5,099,494 +0.00(+0.00%)
Oct 02, 2013 18.77 19.02 18.61 18.97 5,166,436 +0.05(+0.29%)
Oct 01, 2013 18.49 18.95 18.40 18.91 8,842,773 +0.81(+4.50%)
Sep 30, 2013 17.72 18.40 17.64 18.10 9,561,686 +0.20(+1.14%)
Sep 27, 2013 17.64 17.91 17.64 17.89 12,221,548 +0.21(+1.19%)
Sep 26, 2013 18.17 18.18 17.65 17.68 8,255,213 -0.48(-2.62%)
Sep 25, 2013 18.30 18.36 18.13 18.16 2,135,041 -0.16(-0.85%)
Sep 24, 2013 18.30 18.39 18.11 18.32 2,792,009 +0.05(+0.26%)
Sep 23, 2013 18.40 18.43 18.04 18.27 2,762,699 -0.14(-0.74%)
Sep 20, 2013 18.94 18.97 18.32 18.40 4,699,931 -0.52(-2.73%)
Sep 19, 2013 18.97 19.09 18.85 18.92 3,648,055 -0.04(-0.21%)
Sep 18, 2013 18.57 19.01 18.57 18.96 4,459,945 +0.36(+1.93%)
Sep 17, 2013 18.44 18.61 18.39 18.60 2,554,984 +0.16(+0.85%)
Sep 16, 2013 18.64 18.70 18.43 18.44 2,249,150 -0.05(-0.26%)
Sep 13, 2013 18.36 18.54 18.32 18.49 1,143,380 +0.13(+0.70%)
Sep 12, 2013 18.39 18.61 18.34 18.36 1,632,678 -0.03(-0.15%)
Sep 11, 2013 18.49 18.52 18.29 18.39 2,293,839 -0.10(-0.55%)
Sep 10, 2013 18.53 18.60 18.42 18.49 2,118,994 +0.12(+0.63%)
Sep 09, 2013 18.29 18.47 18.25 18.38 2,274,134 +0.11(+0.59%)
Sep 06, 2013 18.29 18.42 18.23 18.27 3,678,493 +0.05(+0.26%)
Sep 05, 2013 18.65 18.67 18.19 18.22 4,812,360 -0.44(-2.38%)
Sep 04, 2013 18.26 18.75 18.01 18.66 9,911,195 -0.12(-0.65%)
Sep 03, 2013 19.05 19.20 18.66 18.79 3,501,237 -0.02(-0.11%)
Aug 30, 2013 19.04 19.07 18.75 18.81 1,510,938 -0.17(-0.89%)
Aug 29, 2013 18.93 19.12 18.93 18.97 1,195,546 -0.01(-0.07%)
Aug 28, 2013 19.07 19.18 18.97 18.99 1,269,554 -0.08(-0.42%)
Aug 27, 2013 19.28 19.44 19.05 19.07 1,547,617 -0.47(-2.41%)
Aug 26, 2013 19.55 19.79 19.47 19.54 1,860,076 +0.02(+0.10%)
Aug 23, 2013 19.64 19.64 19.37 19.52 1,763,426 -0.09(-0.45%)
Aug 22, 2013 19.34 19.68 19.32 19.61 1,378,520 +0.30(+1.53%)
Aug 21, 2013 19.47 19.55 19.29 19.31 2,005,708 -0.19(-0.97%)
Aug 20, 2013 19.49 19.55 19.34 19.50 3,413,956 +0.02(+0.10%)
Aug 19, 2013 19.90 19.94 19.48 19.48 2,119,573 -0.52(-2.59%)
Aug 16, 2013 19.88 20.11 19.82 20.00 1,411,121 +0.03(+0.17%)
Aug 15, 2013 20.65 20.67 19.91 19.97 4,343,002 -0.87(-4.17%)
Aug 14, 2013 21.12 21.16 20.82 20.83 1,786,059 -0.28(-1.34%)
Aug 13, 2013 21.15 21.21 21.06 21.12 1,366,809 -0.03(-0.16%)
Aug 12, 2013 21.03 21.23 20.96 21.15 1,312,494 +0.01(+0.06%)
Aug 09, 2013 21.17 21.29 21.12 21.14 1,893,395 -0.11(-0.54%)
Aug 08, 2013 21.35 21.36 21.17 21.25 1,018,811 +0.01(+0.06%)
Aug 07, 2013 21.16 21.34 21.03 21.24 1,350,459 -0.06(-0.28%)
Aug 06, 2013 21.32 21.33 21.16 21.30 1,447,225 -0.05(-0.22%)
Aug 05, 2013 21.41 21.49 21.33 21.35 1,677,786 -0.14(-0.66%)
Aug 02, 2013 21.47 21.52 21.32 21.49 1,952,211 -0.07(-0.31%)
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.