Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 22.55 23.60 22.40 23.19 707,371 +0.19(+0.81%)
Nov 27, 2013 23.15 23.15 22.87 23.00 432,562 -0.08(-0.36%)
Nov 26, 2013 22.92 23.16 22.90 23.08 762,094 +0.07(+0.30%)
Nov 25, 2013 23.00 23.13 22.88 23.01 593,259 +0.08(+0.36%)
Nov 22, 2013 22.91 22.96 22.78 22.93 1,021,385 +0.03(+0.12%)
Nov 21, 2013 23.33 23.33 22.28 22.90 1,219,588 +0.36(+1.59%)
Nov 20, 2013 22.79 22.86 22.48 22.55 1,370,905 -0.25(-1.07%)
Nov 19, 2013 22.95 23.11 22.60 22.79 1,063,708 -0.22(-0.96%)
Nov 18, 2013 23.59 23.60 22.94 23.01 1,181,297 -0.57(-2.43%)
Nov 15, 2013 23.40 23.59 23.23 23.59 1,296,504 +0.21(+0.88%)
Nov 14, 2013 23.13 23.45 23.10 23.38 868,366 +0.34(+1.48%)
Nov 13, 2013 22.92 23.12 22.92 23.04 1,215,274 -0.02(-0.10%)
Nov 12, 2013 23.10 23.19 22.90 23.06 658,770 -0.05(-0.23%)
Nov 11, 2013 23.01 23.16 23.00 23.12 642,382 +0.11(+0.46%)
Nov 08, 2013 22.68 23.04 22.62 23.01 774,135 +0.27(+1.20%)
Nov 07, 2013 22.86 22.97 22.60 22.74 1,360,358 -0.03(-0.15%)
Nov 06, 2013 22.95 22.98 22.50 22.77 1,382,399 +0.01(+0.04%)
Nov 05, 2013 22.85 23.00 22.58 22.76 1,161,264 -0.18(-0.77%)
Nov 04, 2013 22.79 23.00 22.73 22.94 1,175,579 +0.23(+1.01%)
Nov 01, 2013 22.31 22.76 22.08 22.71 1,937,951 +0.49(+2.18%)
Oct 31, 2013 22.37 22.87 22.21 22.22 2,723,455 -0.09(-0.42%)
Oct 30, 2013 21.73 22.50 21.34 22.32 2,487,210 +1.09(+5.14%)
Oct 29, 2013 21.05 21.25 20.82 21.23 1,966,927 +0.12(+0.57%)
Oct 28, 2013 21.07 21.23 20.96 21.11 964,098 +0.02(+0.12%)
Oct 25, 2013 20.93 21.08 20.72 21.08 653,003 +0.19(+0.91%)
Oct 24, 2013 20.78 20.93 20.75 20.89 493,612 +0.10(+0.48%)
Oct 23, 2013 20.76 20.80 20.58 20.79 504,082 -0.07(-0.33%)
Oct 22, 2013 20.81 21.00 20.72 20.86 938,089 +0.01(+0.07%)
Oct 21, 2013 20.97 21.10 20.81 20.84 1,015,507 -0.07(-0.34%)
Oct 18, 2013 20.52 20.92 20.52 20.92 860,912 +0.41(+1.98%)
Oct 17, 2013 20.30 20.54 20.22 20.51 1,111,537 +0.09(+0.46%)
Oct 16, 2013 20.69 20.69 20.38 20.42 1,775,442 -0.24(-1.14%)
Oct 15, 2013 20.86 20.86 20.59 20.65 851,259 -0.32(-1.51%)
Oct 14, 2013 20.77 21.02 20.65 20.97 623,557 +0.02(+0.09%)
Oct 11, 2013 20.51 20.96 20.50 20.95 816,703 +0.34(+1.65%)
Oct 10, 2013 20.30 20.64 20.26 20.61 1,606,052 +0.55(+2.72%)
Oct 09, 2013 20.22 20.22 19.84 20.06 1,155,644 -0.11(-0.56%)
Oct 08, 2013 20.57 20.66 20.13 20.17 1,120,292 -0.39(-1.92%)
Oct 07, 2013 20.56 20.63 20.43 20.57 1,290,434 -0.20(-0.96%)
Oct 04, 2013 20.65 20.89 20.58 20.77 692,367 +0.10(+0.50%)
Oct 03, 2013 20.81 20.87 20.35 20.66 903,750 -0.17(-0.80%)
Oct 02, 2013 20.71 20.84 20.43 20.83 1,063,189 -0.05(-0.23%)
Oct 01, 2013 20.76 21.23 20.67 20.88 1,757,850 +0.14(+0.69%)
Sep 30, 2013 20.44 20.81 20.44 20.74 1,800,573 +0.09(+0.43%)
Sep 27, 2013 20.68 20.80 20.61 20.65 727,000 -0.14(-0.70%)
Sep 26, 2013 20.72 20.94 20.68 20.79 1,473,564 +0.06(+0.27%)
Sep 25, 2013 20.53 20.81 20.43 20.74 1,494,715 +0.21(+1.00%)
Sep 24, 2013 20.25 20.70 20.23 20.53 1,075,149 +0.28(+1.38%)
Sep 23, 2013 20.45 20.49 20.22 20.25 1,193,175 -0.20(-0.98%)
Sep 20, 2013 20.72 20.73 20.45 20.45 1,933,404 -0.19(-0.90%)
Sep 19, 2013 20.58 20.85 20.58 20.64 987,804 +0.09(+0.44%)
Sep 18, 2013 20.39 20.56 20.09 20.55 1,357,239 +0.13(+0.62%)
Sep 17, 2013 20.19 20.42 20.16 20.42 1,109,411 +0.21(+1.03%)
Sep 16, 2013 20.21 20.29 20.14 20.21 1,218,127 +0.24(+1.20%)
Sep 13, 2013 19.83 20.02 19.83 19.97 1,570,896 +0.22(+1.10%)
Sep 12, 2013 19.72 19.82 19.49 19.75 1,252,993 -0.02(-0.10%)
Sep 11, 2013 19.99 20.24 19.69 19.77 1,674,522 -0.07(-0.34%)
Sep 10, 2013 19.52 19.86 19.45 19.84 1,431,543 +0.42(+2.18%)
Sep 09, 2013 19.18 19.51 19.12 19.42 1,601,139 +0.28(+1.44%)
Sep 06, 2013 18.71 19.34 18.66 19.14 3,612,744 +0.52(+2.79%)
Sep 05, 2013 18.34 18.68 18.29 18.62 1,310,309 +0.25(+1.37%)
Sep 04, 2013 18.06 18.37 17.99 18.37 1,446,593 +0.30(+1.66%)
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.